Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.660 | 9.900 | 9.500 | 9.860 | 30,084 | +0.10(+1.02%) |
May 23, 2011 | 9.700 | 9.800 | 9.663 | 9.760 | 49,030 | -0.14(-1.41%) |
May 20, 2011 | 9.850 | 9.900 | 9.760 | 9.900 | 37,549 | +0.14(+1.43%) |
May 19, 2011 | 9.750 | 9.800 | 9.600 | 9.760 | 25,266 | +0.11(+1.14%) |
May 18, 2011 | 9.310 | 9.690 | 9.000 | 9.650 | 26,476 | +0.51(+5.58%) |
May 17, 2011 | 9.370 | 9.460 | 9.140 | 9.140 | 45,463 | -0.36(-3.79%) |
May 16, 2011 | 9.690 | 9.780 | 9.500 | 9.500 | 42,404 | -0.14(-1.45%) |
May 13, 2011 | 9.800 | 9.940 | 9.400 | 9.640 | 55,568 | -0.18(-1.80%) |
May 12, 2011 | 9.350 | 9.900 | 9.330 | 9.817 | 87,850 | +0.57(+6.13%) |
May 11, 2011 | 9.300 | 9.300 | 8.520 | 9.250 | 83,357 | -0.06(-0.64%) |
May 10, 2011 | 8.260 | 10.88 | 8.260 | 9.310 | 200,096 | +1.40(+17.70%) |
May 09, 2011 | 7.970 | 7.970 | 7.860 | 7.910 | 5,522 | -0.03(-0.38%) |
May 06, 2011 | 7.930 | 8.039 | 7.930 | 7.940 | 1,399 | +0.01(+0.13%) |
May 05, 2011 | 7.980 | 8.000 | 7.930 | 7.930 | 2,700 | -0.07(-0.88%) |
May 04, 2011 | 8.150 | 8.150 | 7.980 | 8.000 | 6,783 | -0.07(-0.87%) |
May 03, 2011 | 8.010 | 8.080 | 7.906 | 8.070 | 10,718 | +0.09(+1.13%) |
May 02, 2011 | 7.990 | 8.000 | 7.980 | 7.980 | 15,250 | -0.16(-1.97%) |
Apr 29, 2011 | 8.170 | 8.200 | 8.050 | 8.140 | 15,059 | +0.01(+0.10%) |
Apr 28, 2011 | 8.150 | 8.180 | 8.110 | 8.132 | 10,805 | +0.03(+0.40%) |
Apr 27, 2011 | 7.900 | 8.200 | 7.840 | 8.100 | 24,647 | +0.36(+4.65%) |
Apr 26, 2011 | 7.630 | 7.790 | 7.610 | 7.740 | 14,298 | +0.04(+0.52%) |
Apr 25, 2011 | 7.760 | 7.760 | 7.700 | 7.700 | 3,326 | -0.06(-0.77%) |
Apr 21, 2011 | 7.700 | 7.850 | 7.600 | 7.760 | 8,718 | +0.08(+1.04%) |
Apr 20, 2011 | 7.880 | 7.900 | 7.660 | 7.680 | 12,000 | -0.18(-2.29%) |
Apr 19, 2011 | 7.920 | 7.920 | 7.810 | 7.860 | 5,026 | +0.00(+0.00%) |
Apr 18, 2011 | 7.850 | 7.910 | 7.810 | 7.860 | 5,826 | -0.01(-0.13%) |
Apr 15, 2011 | 7.870 | 7.959 | 7.860 | 7.870 | 3,337 | +0.00(+0.00%) |
Apr 14, 2011 | 7.860 | 7.970 | 7.810 | 7.870 | 15,495 | +0.07(+0.90%) |
Apr 13, 2011 | 8.080 | 8.080 | 7.800 | 7.800 | 6,600 | -0.25(-3.11%) |
Apr 12, 2011 | 8.190 | 8.200 | 8.040 | 8.050 | 7,819 | -0.11(-1.35%) |
Apr 11, 2011 | 8.150 | 8.160 | 8.010 | 8.160 | 11,974 | +0.09(+1.12%) |
Apr 08, 2011 | 8.030 | 8.119 | 8.020 | 8.070 | 3,200 | +0.02(+0.25%) |
Apr 07, 2011 | 8.110 | 8.150 | 8.000 | 8.050 | 7,230 | -0.05(-0.62%) |
Apr 06, 2011 | 7.980 | 8.199 | 7.980 | 8.100 | 7,514 | +0.15(+1.89%) |
Apr 05, 2011 | 7.780 | 8.070 | 7.780 | 7.950 | 14,326 | +0.08(+1.02%) |
Apr 04, 2011 | 7.550 | 7.920 | 7.550 | 7.870 | 43,852 | +0.17(+2.21%) |
Apr 01, 2011 | 7.850 | 7.850 | 7.620 | 7.700 | 18,197 | -0.07(-0.90%) |
Mar 31, 2011 | 7.730 | 7.840 | 7.670 | 7.770 | 19,140 | -0.03(-0.38%) |
Mar 30, 2011 | 7.850 | 7.859 | 7.590 | 7.800 | 20,605 | -0.05(-0.64%) |
Mar 29, 2011 | 7.832 | 7.870 | 7.750 | 7.850 | 11,945 | +0.00(+0.00%) |
Mar 28, 2011 | 7.810 | 7.910 | 7.800 | 7.850 | 22,243 | +0.01(+0.13%) |
Mar 25, 2011 | 7.950 | 7.950 | 7.840 | 7.840 | 4,120 | -0.11(-1.38%) |
Mar 24, 2011 | 7.920 | 7.950 | 7.870 | 7.950 | 17,827 | +0.06(+0.76%) |
Mar 23, 2011 | 7.720 | 7.900 | 7.720 | 7.890 | 11,960 | +0.08(+1.02%) |
Mar 22, 2011 | 7.870 | 7.950 | 7.770 | 7.810 | 12,040 | -0.06(-0.76%) |
Mar 21, 2011 | 7.800 | 7.900 | 7.780 | 7.870 | 14,994 | +0.03(+0.38%) |
Mar 18, 2011 | 7.600 | 7.840 | 7.550 | 7.840 | 16,797 | +0.14(+1.82%) |
Mar 17, 2011 | 7.700 | 7.800 | 7.620 | 7.700 | 26,604 | -0.15(-1.91%) |
Mar 16, 2011 | 7.990 | 8.010 | 7.840 | 7.850 | 16,974 | -0.12(-1.51%) |
Mar 15, 2011 | 7.890 | 8.030 | 7.890 | 7.970 | 20,266 | -0.23(-2.80%) |
Mar 14, 2011 | 8.380 | 8.380 | 8.000 | 8.200 | 43,503 | -0.18(-2.15%) |
Mar 11, 2011 | 8.150 | 8.390 | 8.010 | 8.380 | 25,597 | +0.29(+3.58%) |
Mar 10, 2011 | 7.920 | 8.090 | 7.880 | 8.090 | 11,931 | +0.17(+2.15%) |
Mar 09, 2011 | 7.800 | 7.960 | 7.800 | 7.920 | 19,250 | +0.05(+0.64%) |
Mar 08, 2011 | 7.900 | 8.069 | 7.840 | 7.870 | 17,308 | -0.13(-1.62%) |
Mar 07, 2011 | 8.230 | 8.300 | 7.990 | 8.000 | 24,943 | -0.28(-3.38%) |
Mar 04, 2011 | 8.380 | 8.380 | 7.810 | 8.280 | 22,886 | -0.05(-0.60%) |
Mar 03, 2011 | 8.130 | 8.389 | 8.100 | 8.330 | 31,103 | +0.16(+1.96%) |
Mar 02, 2011 | 8.150 | 8.170 | 7.920 | 8.170 | 11,511 | +0.04(+0.49%) |