Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.245 | 7.259 | 7.040 | 7.068 | 389,294 | -0.13(-1.77%) |
May 23, 2011 | 7.266 | 7.294 | 7.195 | 7.195 | 244,942 | -0.20(-2.77%) |
May 20, 2011 | 7.421 | 7.492 | 7.372 | 7.400 | 393,581 | -0.11(-1.41%) |
May 19, 2011 | 7.591 | 7.647 | 7.400 | 7.506 | 707,522 | -0.04(-0.56%) |
May 18, 2011 | 7.379 | 7.577 | 7.379 | 7.548 | 255,930 | +0.20(+2.79%) |
May 17, 2011 | 7.506 | 7.563 | 7.322 | 7.344 | 269,703 | -0.28(-3.62%) |
May 16, 2011 | 7.859 | 7.859 | 7.612 | 7.619 | 250,215 | -0.30(-3.84%) |
May 13, 2011 | 8.022 | 8.107 | 7.867 | 7.923 | 164,897 | -0.11(-1.41%) |
May 12, 2011 | 8.050 | 8.121 | 7.909 | 8.036 | 280,202 | -0.06(-0.70%) |
May 11, 2011 | 8.361 | 8.368 | 8.086 | 8.093 | 98,844 | -0.29(-3.46%) |
May 10, 2011 | 8.255 | 8.397 | 8.199 | 8.382 | 175,577 | +0.19(+2.33%) |
May 09, 2011 | 8.001 | 8.234 | 7.987 | 8.192 | 180,307 | +0.20(+2.48%) |
May 06, 2011 | 8.453 | 8.531 | 7.951 | 7.994 | 267,382 | -0.37(-4.40%) |
May 05, 2011 | 8.305 | 8.644 | 8.305 | 8.361 | 150,182 | -0.07(-0.84%) |
May 04, 2011 | 8.651 | 8.651 | 8.347 | 8.432 | 171,163 | -0.20(-2.37%) |
May 03, 2011 | 8.778 | 8.792 | 8.552 | 8.637 | 157,596 | -0.18(-2.00%) |
May 02, 2011 | 8.849 | 8.849 | 8.799 | 8.814 | 100,681 | -0.19(-2.12%) |
Apr 29, 2011 | 9.160 | 9.168 | 8.934 | 9.004 | 142,071 | -0.12(-1.32%) |
Apr 28, 2011 | 8.990 | 9.125 | 8.969 | 9.125 | 77,992 | +0.14(+1.57%) |
Apr 27, 2011 | 8.976 | 9.012 | 8.856 | 8.983 | 86,386 | -0.01(-0.16%) |
Apr 26, 2011 | 8.990 | 9.202 | 8.941 | 8.997 | 217,647 | +0.04(+0.39%) |
Apr 25, 2011 | 9.068 | 9.089 | 8.870 | 8.962 | 118,327 | -0.01(-0.08%) |
Apr 21, 2011 | 8.969 | 8.983 | 8.870 | 8.969 | 77,746 | +0.06(+0.63%) |
Apr 20, 2011 | 8.863 | 8.913 | 8.778 | 8.913 | 124,375 | +0.23(+2.60%) |
Apr 19, 2011 | 8.750 | 8.778 | 8.587 | 8.686 | 131,452 | -0.01(-0.16%) |
Apr 18, 2011 | 8.672 | 8.743 | 8.602 | 8.701 | 144,084 | -0.13(-1.52%) |
Apr 15, 2011 | 8.722 | 8.877 | 8.630 | 8.835 | 226,464 | +0.04(+0.40%) |
Apr 14, 2011 | 8.672 | 8.814 | 8.658 | 8.799 | 128,641 | +0.05(+0.57%) |
Apr 13, 2011 | 8.969 | 9.004 | 8.701 | 8.750 | 159,414 | -0.16(-1.82%) |
Apr 12, 2011 | 8.898 | 9.019 | 8.884 | 8.913 | 259,304 | -0.08(-0.86%) |
Apr 11, 2011 | 9.040 | 9.040 | 8.877 | 8.990 | 200,153 | -0.01(-0.08%) |
Apr 08, 2011 | 9.379 | 9.379 | 8.934 | 8.997 | 210,886 | -0.31(-3.34%) |
Apr 07, 2011 | 9.436 | 9.492 | 9.216 | 9.308 | 213,385 | -0.10(-1.05%) |
Apr 06, 2011 | 9.379 | 9.457 | 9.202 | 9.407 | 139,906 | +0.11(+1.14%) |
Apr 05, 2011 | 9.358 | 9.421 | 9.245 | 9.301 | 178,642 | -0.09(-0.98%) |
Apr 04, 2011 | 9.407 | 9.443 | 9.323 | 9.393 | 186,431 | -0.01(-0.08%) |
Apr 01, 2011 | 9.358 | 9.429 | 9.301 | 9.400 | 204,805 | +0.12(+1.29%) |
Mar 31, 2011 | 9.287 | 9.358 | 9.231 | 9.280 | 140,553 | -0.04(-0.38%) |
Mar 30, 2011 | 9.301 | 9.315 | 9.280 | 9.315 | 226,317 | +0.18(+1.93%) |
Mar 29, 2011 | 9.026 | 9.195 | 8.962 | 9.139 | 196,568 | +0.09(+1.02%) |
Mar 28, 2011 | 9.294 | 9.351 | 9.047 | 9.047 | 165,778 | -0.25(-2.66%) |
Mar 25, 2011 | 9.174 | 9.365 | 9.096 | 9.294 | 253,987 | +0.17(+1.86%) |
Mar 24, 2011 | 9.252 | 9.252 | 9.061 | 9.125 | 126,943 | -0.07(-0.77%) |
Mar 23, 2011 | 9.259 | 9.259 | 8.983 | 9.195 | 329,466 | -0.08(-0.84%) |
Mar 22, 2011 | 9.174 | 9.330 | 9.132 | 9.273 | 227,862 | +0.10(+1.08%) |
Mar 21, 2011 | 9.183 | 9.202 | 9.096 | 9.174 | 301,543 | +0.20(+2.29%) |
Mar 18, 2011 | 9.103 | 9.103 | 8.870 | 8.969 | 2,220,636 | +0.08(+0.95%) |
Mar 17, 2011 | 8.884 | 8.941 | 8.736 | 8.884 | 257,413 | +0.18(+2.11%) |
Mar 16, 2011 | 8.708 | 8.764 | 8.552 | 8.701 | 290,434 | -0.05(-0.57%) |
Mar 15, 2011 | 8.626 | 8.884 | 8.626 | 8.750 | 366,264 | -0.13(-1.51%) |
Mar 14, 2011 | 8.425 | 8.891 | 8.340 | 8.884 | 329,961 | +0.31(+3.63%) |
Mar 11, 2011 | 8.602 | 8.637 | 8.439 | 8.573 | 280,083 | -0.09(-1.06%) |
Mar 10, 2011 | 8.856 | 8.863 | 8.630 | 8.665 | 384,817 | -0.34(-3.77%) |
Mar 09, 2011 | 9.026 | 9.082 | 8.856 | 9.004 | 145,168 | -0.03(-0.31%) |
Mar 08, 2011 | 8.750 | 9.167 | 8.750 | 9.033 | 235,317 | +0.28(+3.15%) |
Mar 07, 2011 | 8.948 | 8.949 | 8.679 | 8.757 | 279,525 | -0.16(-1.82%) |
Mar 04, 2011 | 9.110 | 9.110 | 8.799 | 8.920 | 227,179 | -0.20(-2.17%) |
Mar 03, 2011 | 8.623 | 9.146 | 8.517 | 9.118 | 500,929 | +0.59(+6.88%) |
Mar 02, 2011 | 8.446 | 8.580 | 8.411 | 8.531 | 243,660 | +0.06(+0.67%) |