Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.960 | 8.050 | 7.960 | 7.960 | 23,710 | +0.03(+0.38%) |
May 23, 2011 | 7.930 | 7.930 | 7.930 | 7.930 | 1,000 | +0.02(+0.25%) |
May 20, 2011 | 7.910 | 7.910 | 7.910 | 7.910 | 4,320 | -0.18(-2.22%) |
May 19, 2011 | 7.810 | 8.100 | 7.730 | 8.090 | 23,610 | +0.25(+3.24%) |
May 18, 2011 | 7.610 | 7.841 | 7.610 | 7.836 | 16,100 | +0.35(+4.71%) |
May 17, 2011 | 7.610 | 7.630 | 7.090 | 7.484 | 31,300 | -0.27(-3.44%) |
May 16, 2011 | 7.930 | 7.930 | 7.750 | 7.750 | 2,800 | -0.10(-1.27%) |
May 13, 2011 | 7.985 | 8.030 | 7.850 | 7.850 | 6,000 | -0.19(-2.36%) |
May 12, 2011 | 7.850 | 8.046 | 7.850 | 8.040 | 15,963 | -0.14(-1.71%) |
May 11, 2011 | 8.500 | 8.500 | 8.180 | 8.180 | 2,800 | -0.53(-6.07%) |
May 10, 2011 | 8.620 | 8.720 | 8.620 | 8.709 | 15,500 | +0.22(+2.57%) |
May 09, 2011 | 8.440 | 8.490 | 8.294 | 8.490 | 900 | +0.09(+1.07%) |
May 06, 2011 | 8.350 | 8.400 | 8.250 | 8.400 | 204,525 | +0.50(+6.33%) |
May 05, 2011 | 7.960 | 8.252 | 7.900 | 7.900 | 2,500 | -0.37(-4.48%) |
May 04, 2011 | 8.270 | 8.278 | 7.947 | 8.270 | 173,700 | -0.05(-0.59%) |
May 03, 2011 | 8.420 | 8.420 | 8.319 | 8.319 | 25,200 | -0.13(-1.54%) |
May 02, 2011 | 8.437 | 8.450 | 8.437 | 8.450 | 3,200 | -0.12(-1.36%) |
Apr 29, 2011 | 8.490 | 8.566 | 8.440 | 8.566 | 16,300 | +0.19(+2.22%) |
Apr 28, 2011 | 8.600 | 8.600 | 8.380 | 8.380 | 6,140 | -0.26(-3.06%) |
Apr 27, 2011 | 8.499 | 8.650 | 8.265 | 8.645 | 40,400 | +0.07(+0.76%) |
Apr 26, 2011 | 8.810 | 8.810 | 8.579 | 8.579 | 150,370 | -0.24(-2.69%) |
Apr 25, 2011 | 8.730 | 8.898 | 8.730 | 8.816 | 18,500 | -0.34(-3.76%) |
Apr 21, 2011 | 8.979 | 9.310 | 8.967 | 9.160 | 10,421 | +0.50(+5.79%) |
Apr 20, 2011 | 8.510 | 8.687 | 8.510 | 8.658 | 17,400 | +0.37(+4.44%) |
Apr 19, 2011 | 8.060 | 8.290 | 8.060 | 8.290 | 16,100 | +0.41(+5.26%) |
Apr 18, 2011 | 7.760 | 7.921 | 7.703 | 7.876 | 70,000 | +0.13(+1.73%) |
Apr 15, 2011 | 8.240 | 8.500 | 7.544 | 7.742 | 210,748 | -1.07(-12.16%) |
Apr 14, 2011 | 8.650 | 8.848 | 8.610 | 8.815 | 16,700 | +0.05(+0.62%) |
Apr 13, 2011 | 8.750 | 8.910 | 8.740 | 8.761 | 12,720 | +0.09(+1.04%) |
Apr 12, 2011 | 8.950 | 8.950 | 8.670 | 8.670 | 13,239 | -0.47(-5.14%) |
Apr 11, 2011 | 9.500 | 9.634 | 9.140 | 9.140 | 14,600 | -0.50(-5.19%) |
Apr 08, 2011 | 9.784 | 9.784 | 9.640 | 9.640 | 9,738 | +0.14(+1.52%) |
Apr 07, 2011 | 9.860 | 9.860 | 9.495 | 9.495 | 49,472 | -0.26(-2.71%) |
Apr 06, 2011 | 9.370 | 9.759 | 9.370 | 9.759 | 17,600 | +0.45(+4.84%) |
Apr 05, 2011 | 8.996 | 9.401 | 8.996 | 9.309 | 21,588 | +0.25(+2.75%) |
Apr 04, 2011 | 9.267 | 9.269 | 9.059 | 9.059 | 9,200 | -0.26(-2.79%) |
Apr 01, 2011 | 9.363 | 9.400 | 9.295 | 9.319 | 10,200 | -0.33(-3.41%) |
Mar 31, 2011 | 9.700 | 9.800 | 9.648 | 9.648 | 12,600 | -0.00(-0.02%) |
Mar 30, 2011 | 9.650 | 9.650 | 9.650 | 9.650 | 15,490 | +0.07(+0.72%) |
Mar 29, 2011 | 9.220 | 9.581 | 9.220 | 9.581 | 1,900 | +0.09(+0.96%) |
Mar 28, 2011 | 9.490 | 9.669 | 9.490 | 9.490 | 6,400 | -0.32(-3.26%) |
Mar 25, 2011 | 10.04 | 10.04 | 9.810 | 9.810 | 7,890 | -0.13(-1.31%) |
Mar 24, 2011 | 10.00 | 10.03 | 9.840 | 9.940 | 19,742 | +0.10(+0.98%) |
Mar 23, 2011 | 9.667 | 9.844 | 9.570 | 9.844 | 27,200 | +0.15(+1.59%) |
Mar 22, 2011 | 9.749 | 10.00 | 9.690 | 9.690 | 13,866 | -0.11(-1.12%) |
Mar 21, 2011 | 9.636 | 9.911 | 9.636 | 9.800 | 14,441 | +0.94(+10.61%) |
Mar 18, 2011 | 8.770 | 9.180 | 8.770 | 8.860 | 18,600 | +0.33(+3.87%) |
Mar 17, 2011 | 8.813 | 8.813 | 8.468 | 8.530 | 18,275 | -0.03(-0.35%) |
Mar 16, 2011 | 8.454 | 8.860 | 8.420 | 8.560 | 40,649 | +0.58(+7.27%) |
Mar 15, 2011 | 8.200 | 8.200 | 7.950 | 7.980 | 1,888 | -0.81(-9.25%) |
Mar 14, 2011 | 8.890 | 8.890 | 8.780 | 8.793 | 4,350 | -0.12(-1.31%) |
Mar 11, 2011 | 8.750 | 9.040 | 8.750 | 8.910 | 26,602 | -0.02(-0.22%) |
Mar 10, 2011 | 9.177 | 9.273 | 8.930 | 8.930 | 21,469 | -0.30(-3.26%) |
Mar 09, 2011 | 8.821 | 9.231 | 8.783 | 9.231 | 7,970 | +0.42(+4.74%) |
Mar 08, 2011 | 9.000 | 9.040 | 8.800 | 8.813 | 19,450 | -0.21(-2.28%) |
Mar 07, 2011 | 9.460 | 9.460 | 8.979 | 9.019 | 31,350 | -0.43(-4.56%) |
Mar 04, 2011 | 9.750 | 9.920 | 9.450 | 9.450 | 15,437 | -0.09(-0.93%) |
Mar 03, 2011 | 9.320 | 9.539 | 8.750 | 9.539 | 38,942 | -0.07(-0.74%) |
Mar 02, 2011 | 10.25 | 10.25 | 9.600 | 9.610 | 43,950 | -0.72(-6.99%) |