Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.974 | 8.005 | 7.842 | 7.866 | 95,295 | -0.11(-1.36%) |
May 23, 2011 | 7.944 | 8.077 | 7.932 | 7.974 | 95,736 | -0.07(-0.90%) |
May 20, 2011 | 8.137 | 8.191 | 8.017 | 8.047 | 155,739 | -0.13(-1.62%) |
May 19, 2011 | 8.161 | 8.215 | 8.047 | 8.179 | 119,840 | +0.06(+0.74%) |
May 18, 2011 | 8.047 | 8.143 | 8.029 | 8.119 | 132,241 | +0.07(+0.82%) |
May 17, 2011 | 8.143 | 8.227 | 8.041 | 8.053 | 119,391 | -0.14(-1.69%) |
May 16, 2011 | 8.257 | 8.335 | 8.191 | 8.191 | 116,946 | -0.12(-1.45%) |
May 13, 2011 | 8.443 | 8.443 | 8.251 | 8.311 | 90,291 | -0.15(-1.78%) |
May 12, 2011 | 8.479 | 8.497 | 8.383 | 8.461 | 89,443 | -0.04(-0.49%) |
May 11, 2011 | 8.630 | 8.630 | 8.413 | 8.503 | 163,766 | -0.06(-0.70%) |
May 10, 2011 | 8.575 | 8.623 | 8.520 | 8.563 | 212,738 | +0.02(+0.28%) |
May 09, 2011 | 8.569 | 8.587 | 8.497 | 8.539 | 174,225 | -0.05(-0.63%) |
May 06, 2011 | 8.732 | 8.732 | 8.581 | 8.593 | 87,561 | -0.03(-0.35%) |
May 05, 2011 | 8.660 | 8.780 | 8.563 | 8.623 | 137,106 | -0.03(-0.35%) |
May 04, 2011 | 8.741 | 8.741 | 8.599 | 8.654 | 127,085 | -0.07(-0.83%) |
May 03, 2011 | 8.744 | 8.858 | 8.672 | 8.726 | 475,909 | +0.01(+0.07%) |
May 02, 2011 | 8.720 | 8.888 | 8.714 | 8.720 | 116,580 | -0.13(-1.43%) |
Apr 29, 2011 | 8.816 | 8.900 | 8.744 | 8.846 | 69,878 | +0.00(+0.00%) |
Apr 28, 2011 | 8.738 | 8.858 | 8.702 | 8.846 | 62,881 | +0.07(+0.82%) |
Apr 27, 2011 | 8.852 | 8.882 | 8.611 | 8.774 | 441,444 | -0.11(-1.22%) |
Apr 26, 2011 | 8.834 | 8.954 | 8.834 | 8.882 | 197,864 | +0.04(+0.41%) |
Apr 25, 2011 | 8.882 | 8.960 | 8.780 | 8.846 | 146,294 | -0.13(-1.41%) |
Apr 21, 2011 | 8.930 | 8.978 | 8.780 | 8.972 | 118,128 | +0.12(+1.36%) |
Apr 20, 2011 | 8.804 | 8.906 | 8.780 | 8.852 | 107,594 | +0.14(+1.66%) |
Apr 19, 2011 | 8.852 | 8.852 | 8.696 | 8.708 | 160,791 | -0.10(-1.09%) |
Apr 18, 2011 | 8.852 | 8.936 | 8.714 | 8.804 | 168,903 | -0.17(-1.88%) |
Apr 15, 2011 | 8.864 | 8.990 | 8.774 | 8.972 | 733,317 | +0.09(+0.98%) |
Apr 14, 2011 | 8.792 | 8.924 | 8.792 | 8.885 | 130,076 | +0.00(+0.03%) |
Apr 13, 2011 | 8.918 | 8.918 | 8.768 | 8.882 | 110,315 | +0.02(+0.20%) |
Apr 12, 2011 | 8.858 | 8.984 | 8.793 | 8.864 | 305,063 | +0.00(+0.00%) |
Apr 11, 2011 | 8.846 | 8.954 | 8.846 | 8.864 | 80,403 | +0.00(+0.00%) |
Apr 08, 2011 | 8.882 | 9.014 | 8.834 | 8.864 | 128,129 | -0.08(-0.94%) |
Apr 07, 2011 | 8.924 | 9.068 | 8.924 | 8.948 | 127,275 | +0.02(+0.20%) |
Apr 06, 2011 | 8.888 | 8.996 | 8.840 | 8.930 | 126,461 | +0.07(+0.75%) |
Apr 05, 2011 | 9.002 | 9.068 | 8.786 | 8.864 | 252,033 | -0.16(-1.80%) |
Apr 04, 2011 | 8.930 | 9.056 | 8.900 | 9.026 | 86,030 | +0.13(+1.49%) |
Apr 01, 2011 | 8.966 | 9.050 | 8.864 | 8.894 | 95,768 | -0.06(-0.67%) |
Mar 31, 2011 | 8.984 | 9.050 | 8.936 | 8.954 | 76,774 | -0.04(-0.40%) |
Mar 30, 2011 | 9.026 | 9.104 | 8.960 | 8.990 | 198,778 | +0.01(+0.13%) |
Mar 29, 2011 | 9.002 | 9.086 | 8.912 | 8.978 | 316,019 | +0.01(+0.10%) |
Mar 28, 2011 | 8.906 | 9.104 | 8.804 | 8.969 | 129,422 | +0.11(+1.26%) |
Mar 25, 2011 | 8.864 | 9.014 | 8.630 | 8.858 | 249,558 | +0.05(+0.61%) |
Mar 24, 2011 | 8.918 | 8.918 | 8.648 | 8.804 | 138,602 | -0.06(-0.68%) |
Mar 23, 2011 | 8.744 | 8.924 | 8.714 | 8.864 | 89,704 | +0.12(+1.37%) |
Mar 22, 2011 | 8.912 | 8.954 | 8.744 | 8.744 | 83,733 | -0.17(-1.92%) |
Mar 21, 2011 | 8.864 | 8.954 | 8.792 | 8.915 | 120,058 | +0.05(+0.58%) |
Mar 18, 2011 | 8.575 | 8.906 | 8.527 | 8.864 | 235,291 | +0.34(+4.02%) |
Mar 17, 2011 | 8.491 | 8.581 | 8.359 | 8.521 | 89,864 | +0.13(+1.50%) |
Mar 16, 2011 | 8.527 | 8.527 | 8.275 | 8.395 | 167,833 | -0.14(-1.62%) |
Mar 15, 2011 | 8.329 | 8.636 | 8.329 | 8.533 | 114,976 | -0.02(-0.21%) |
Mar 14, 2011 | 8.413 | 8.593 | 8.413 | 8.551 | 135,216 | +0.04(+0.49%) |
Mar 11, 2011 | 8.269 | 8.533 | 8.269 | 8.509 | 144,661 | +0.17(+2.02%) |
Mar 10, 2011 | 8.305 | 8.443 | 8.173 | 8.341 | 180,560 | -0.08(-0.93%) |
Mar 09, 2011 | 8.395 | 8.503 | 8.317 | 8.419 | 158,100 | +0.04(+0.50%) |
Mar 08, 2011 | 8.257 | 8.527 | 8.257 | 8.377 | 130,971 | +0.13(+1.60%) |
Mar 07, 2011 | 8.419 | 8.485 | 8.155 | 8.245 | 268,579 | -0.11(-1.37%) |
Mar 04, 2011 | 8.413 | 8.454 | 8.216 | 8.359 | 162,682 | -0.07(-0.78%) |
Mar 03, 2011 | 8.472 | 8.472 | 8.335 | 8.425 | 129,556 | +0.05(+0.64%) |
Mar 02, 2011 | 8.466 | 8.466 | 8.311 | 8.371 | 161,644 | -0.11(-1.33%) |