Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.127 | 8.171 | 8.008 | 8.025 | 4,278,128 | -0.10(-1.23%) |
May 23, 2011 | 8.064 | 8.186 | 8.000 | 8.125 | 5,737,128 | -0.05(-0.66%) |
May 20, 2011 | 8.367 | 8.424 | 8.047 | 8.179 | 8,041,504 | -0.18(-2.18%) |
May 19, 2011 | 8.436 | 8.469 | 8.238 | 8.361 | 6,332,008 | -0.03(-0.33%) |
May 18, 2011 | 8.226 | 8.454 | 8.189 | 8.389 | 12,927,368 | +0.38(+4.71%) |
May 17, 2011 | 8.046 | 8.106 | 7.695 | 8.011 | 15,143,744 | -0.08(-0.99%) |
May 16, 2011 | 8.286 | 8.357 | 8.053 | 8.091 | 7,337,592 | -0.27(-3.27%) |
May 13, 2011 | 8.527 | 8.578 | 8.293 | 8.365 | 6,660,072 | -0.14(-1.67%) |
May 12, 2011 | 8.534 | 8.656 | 8.470 | 8.508 | 7,925,024 | -0.08(-0.97%) |
May 11, 2011 | 8.389 | 8.615 | 8.385 | 8.591 | 12,060,144 | +0.17(+1.97%) |
May 10, 2011 | 8.220 | 8.444 | 8.191 | 8.425 | 8,424,208 | +0.21(+2.60%) |
May 09, 2011 | 8.250 | 8.346 | 8.193 | 8.211 | 7,202,184 | -0.04(-0.47%) |
May 06, 2011 | 8.241 | 8.406 | 8.110 | 8.250 | 10,285,776 | +0.11(+1.30%) |
May 05, 2011 | 8.106 | 8.271 | 7.975 | 8.144 | 9,878,472 | -0.02(-0.26%) |
May 04, 2011 | 8.094 | 8.184 | 7.864 | 8.165 | 11,733,584 | +0.07(+0.88%) |
May 03, 2011 | 8.303 | 8.342 | 8.059 | 8.094 | 10,071,104 | -0.26(-3.07%) |
May 02, 2011 | 8.342 | 8.367 | 8.320 | 8.350 | 13,780,480 | -0.21(-2.42%) |
Apr 29, 2011 | 8.787 | 8.787 | 8.445 | 8.557 | 12,137,256 | -0.22(-2.53%) |
Apr 28, 2011 | 8.750 | 9.030 | 8.690 | 8.780 | 11,573,088 | +0.02(+0.27%) |
Apr 27, 2011 | 8.750 | 8.800 | 8.524 | 8.756 | 13,840,264 | +0.05(+0.59%) |
Apr 26, 2011 | 9.363 | 9.431 | 8.670 | 8.705 | 36,851,912 | -1.10(-11.25%) |
Apr 25, 2011 | 9.886 | 9.915 | 9.710 | 9.809 | 6,913,928 | -0.01(-0.08%) |
Apr 21, 2011 | 9.900 | 9.900 | 9.695 | 9.816 | 3,189,456 | +0.01(+0.10%) |
Apr 20, 2011 | 9.866 | 9.949 | 9.726 | 9.806 | 8,253,152 | +0.08(+0.84%) |
Apr 19, 2011 | 9.276 | 9.746 | 9.262 | 9.725 | 10,848,656 | +0.46(+4.98%) |
Apr 18, 2011 | 9.100 | 9.325 | 8.943 | 9.264 | 5,149,440 | +0.03(+0.32%) |
Apr 15, 2011 | 9.169 | 9.300 | 9.141 | 9.234 | 3,371,712 | +0.06(+0.63%) |
Apr 14, 2011 | 9.254 | 9.354 | 9.096 | 9.176 | 5,559,752 | -0.19(-2.07%) |
Apr 13, 2011 | 9.304 | 9.386 | 9.162 | 9.370 | 4,915,144 | +0.12(+1.34%) |
Apr 12, 2011 | 9.034 | 9.375 | 8.982 | 9.246 | 7,896,200 | +0.08(+0.93%) |
Apr 11, 2011 | 8.935 | 9.286 | 8.935 | 9.161 | 7,109,688 | +0.24(+2.65%) |
Apr 08, 2011 | 9.165 | 9.238 | 8.895 | 8.925 | 6,124,768 | -0.21(-2.33%) |
Apr 07, 2011 | 9.239 | 9.360 | 9.062 | 9.137 | 5,340,272 | -0.10(-1.08%) |
Apr 06, 2011 | 9.562 | 9.582 | 9.130 | 9.238 | 7,158,608 | -0.27(-2.83%) |
Apr 05, 2011 | 9.341 | 9.606 | 9.312 | 9.506 | 6,912,432 | +0.19(+2.01%) |
Apr 04, 2011 | 9.245 | 9.375 | 9.110 | 9.319 | 9,254,752 | +0.16(+1.80%) |
Apr 01, 2011 | 8.559 | 9.265 | 8.508 | 9.154 | 15,997,248 | +0.65(+7.61%) |
Mar 31, 2011 | 8.636 | 8.688 | 8.457 | 8.506 | 5,211,112 | -0.12(-1.42%) |
Mar 30, 2011 | 8.629 | 8.629 | 8.629 | 8.629 | 6,475,648 | +0.09(+1.04%) |
Mar 29, 2011 | 8.085 | 8.596 | 7.964 | 8.540 | 9,295,896 | +0.40(+4.93%) |
Mar 28, 2011 | 8.235 | 8.336 | 8.076 | 8.139 | 3,984,568 | -0.09(-1.03%) |
Mar 25, 2011 | 8.176 | 8.387 | 8.133 | 8.224 | 3,962,152 | +0.07(+0.83%) |
Mar 24, 2011 | 8.152 | 8.236 | 8.086 | 8.156 | 3,587,792 | +0.04(+0.51%) |
Mar 23, 2011 | 7.986 | 8.162 | 7.912 | 8.115 | 3,727,536 | +0.09(+1.14%) |
Mar 22, 2011 | 8.186 | 8.206 | 8.004 | 8.024 | 3,809,544 | -0.17(-2.01%) |
Mar 21, 2011 | 8.159 | 8.197 | 8.090 | 8.189 | 5,111,080 | +0.28(+3.47%) |
Mar 18, 2011 | 8.168 | 8.255 | 7.876 | 7.914 | 15,443,032 | -0.47(-5.62%) |
Mar 17, 2011 | 8.531 | 8.551 | 8.300 | 8.385 | 3,301,464 | -0.04(-0.48%) |
Mar 16, 2011 | 8.402 | 8.591 | 8.279 | 8.426 | 4,438,160 | -0.01(-0.17%) |
Mar 15, 2011 | 8.340 | 8.530 | 8.321 | 8.440 | 4,942,128 | -0.09(-1.10%) |
Mar 14, 2011 | 8.566 | 8.643 | 8.418 | 8.534 | 4,404,144 | -0.15(-1.70%) |
Mar 11, 2011 | 8.450 | 8.721 | 8.370 | 8.681 | 5,053,776 | +0.22(+2.60%) |
Mar 10, 2011 | 8.500 | 8.590 | 8.396 | 8.461 | 4,242,128 | -0.14(-1.68%) |
Mar 09, 2011 | 8.637 | 8.774 | 8.512 | 8.606 | 4,104,712 | -0.08(-0.92%) |
Mar 08, 2011 | 8.502 | 8.836 | 8.489 | 8.686 | 9,174,528 | +0.20(+2.40%) |
Mar 07, 2011 | 8.430 | 8.656 | 8.219 | 8.482 | 10,856,360 | +0.07(+0.79%) |
Mar 04, 2011 | 8.284 | 8.435 | 8.250 | 8.416 | 5,072,984 | +0.10(+1.16%) |
Mar 03, 2011 | 8.125 | 8.331 | 8.086 | 8.320 | 5,710,504 | +0.33(+4.20%) |
Mar 02, 2011 | 8.054 | 8.096 | 7.816 | 7.985 | 4,133,640 | -0.07(-0.92%) |