Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.640 | 8.640 | 8.350 | 8.480 | 65,981 | +0.02(+0.24%) |
May 23, 2011 | 8.500 | 8.680 | 8.350 | 8.460 | 59,901 | -0.17(-1.97%) |
May 20, 2011 | 8.800 | 8.840 | 8.540 | 8.630 | 58,735 | -0.21(-2.38%) |
May 19, 2011 | 9.040 | 9.040 | 8.780 | 8.840 | 75,265 | -0.13(-1.45%) |
May 18, 2011 | 9.010 | 9.010 | 8.770 | 8.970 | 25,734 | +0.00(+0.00%) |
May 17, 2011 | 9.000 | 9.090 | 8.930 | 8.970 | 14,743 | -0.09(-0.99%) |
May 16, 2011 | 9.070 | 9.150 | 9.040 | 9.060 | 59,613 | -0.05(-0.55%) |
May 13, 2011 | 9.130 | 9.160 | 8.800 | 9.110 | 94,787 | -0.04(-0.44%) |
May 12, 2011 | 9.380 | 9.380 | 8.820 | 9.150 | 81,206 | +0.62(+7.27%) |
May 11, 2011 | 8.640 | 8.770 | 8.500 | 8.530 | 78,094 | -0.11(-1.27%) |
May 10, 2011 | 8.330 | 8.640 | 8.270 | 8.640 | 37,655 | +0.36(+4.35%) |
May 09, 2011 | 8.340 | 8.340 | 8.220 | 8.280 | 34,321 | -0.10(-1.13%) |
May 06, 2011 | 8.470 | 8.470 | 8.330 | 8.375 | 40,093 | +0.01(+0.06%) |
May 05, 2011 | 8.290 | 8.450 | 8.270 | 8.370 | 18,360 | +0.04(+0.48%) |
May 04, 2011 | 8.290 | 8.360 | 8.260 | 8.330 | 35,045 | -0.01(-0.12%) |
May 03, 2011 | 8.460 | 8.550 | 8.290 | 8.340 | 38,728 | -0.09(-1.07%) |
May 02, 2011 | 8.540 | 8.840 | 8.401 | 8.430 | 40,646 | -0.41(-4.64%) |
Apr 29, 2011 | 8.990 | 9.090 | 8.780 | 8.840 | 139,603 | -0.12(-1.34%) |
Apr 28, 2011 | 8.860 | 8.970 | 8.830 | 8.960 | 53,919 | +0.08(+0.90%) |
Apr 27, 2011 | 9.220 | 9.220 | 8.720 | 8.880 | 51,561 | -0.34(-3.69%) |
Apr 26, 2011 | 8.940 | 9.480 | 8.910 | 9.220 | 259,729 | +0.32(+3.60%) |
Apr 25, 2011 | 8.840 | 8.990 | 8.780 | 8.900 | 39,178 | +0.08(+0.91%) |
Apr 21, 2011 | 8.820 | 8.940 | 8.730 | 8.820 | 26,729 | +0.06(+0.68%) |
Apr 20, 2011 | 8.550 | 8.760 | 8.500 | 8.760 | 57,151 | +0.29(+3.42%) |
Apr 19, 2011 | 8.630 | 8.630 | 8.470 | 8.470 | 60,785 | -0.10(-1.17%) |
Apr 18, 2011 | 8.840 | 8.840 | 8.550 | 8.570 | 67,843 | -0.34(-3.82%) |
Apr 15, 2011 | 8.630 | 8.910 | 8.580 | 8.910 | 42,239 | +0.27(+3.12%) |
Apr 14, 2011 | 8.620 | 8.710 | 8.580 | 8.640 | 48,062 | -0.05(-0.58%) |
Apr 13, 2011 | 8.740 | 8.770 | 8.620 | 8.690 | 74,134 | +0.01(+0.12%) |
Apr 12, 2011 | 8.620 | 8.800 | 8.500 | 8.680 | 54,262 | +0.06(+0.70%) |
Apr 11, 2011 | 8.670 | 8.770 | 8.560 | 8.620 | 150,380 | +0.00(+0.00%) |
Apr 08, 2011 | 8.450 | 8.790 | 8.330 | 8.620 | 107,327 | +0.17(+2.01%) |
Apr 07, 2011 | 8.370 | 8.500 | 8.370 | 8.450 | 78,882 | +0.10(+1.20%) |
Apr 06, 2011 | 8.500 | 8.500 | 8.340 | 8.350 | 79,657 | -0.14(-1.65%) |
Apr 05, 2011 | 8.400 | 8.500 | 8.350 | 8.490 | 32,911 | +0.09(+1.07%) |
Apr 04, 2011 | 8.330 | 8.460 | 8.330 | 8.400 | 142,895 | +0.08(+0.96%) |
Apr 01, 2011 | 7.920 | 8.560 | 7.711 | 8.320 | 269,894 | +0.32(+4.00%) |
Mar 31, 2011 | 7.580 | 8.150 | 7.550 | 8.000 | 102,568 | +0.49(+6.52%) |
Mar 30, 2011 | 7.500 | 7.560 | 7.370 | 7.510 | 108,016 | +0.01(+0.13%) |
Mar 29, 2011 | 7.480 | 7.800 | 7.380 | 7.500 | 127,844 | +0.01(+0.13%) |
Mar 28, 2011 | 7.190 | 7.530 | 7.170 | 7.490 | 130,158 | +0.37(+5.20%) |
Mar 25, 2011 | 7.090 | 7.150 | 7.020 | 7.120 | 63,792 | +0.10(+1.42%) |
Mar 24, 2011 | 6.950 | 7.100 | 6.930 | 7.020 | 43,291 | +0.00(+0.00%) |
Mar 23, 2011 | 7.040 | 7.040 | 6.920 | 7.020 | 28,584 | -0.02(-0.28%) |
Mar 22, 2011 | 7.090 | 7.100 | 6.950 | 7.040 | 26,339 | -0.06(-0.85%) |
Mar 21, 2011 | 7.050 | 7.130 | 6.990 | 7.100 | 79,296 | +0.04(+0.57%) |
Mar 18, 2011 | 7.180 | 7.180 | 7.020 | 7.060 | 168,989 | -0.09(-1.26%) |
Mar 17, 2011 | 7.140 | 7.260 | 7.080 | 7.150 | 87,539 | +0.09(+1.27%) |
Mar 16, 2011 | 7.310 | 7.330 | 6.900 | 7.060 | 140,078 | -0.29(-3.91%) |
Mar 15, 2011 | 7.520 | 7.630 | 7.320 | 7.347 | 83,519 | -0.19(-2.56%) |
Mar 14, 2011 | 7.640 | 7.720 | 7.310 | 7.540 | 57,972 | -0.20(-2.58%) |
Mar 11, 2011 | 7.750 | 7.840 | 7.450 | 7.740 | 68,030 | -0.01(-0.13%) |
Mar 10, 2011 | 7.200 | 7.860 | 7.200 | 7.750 | 258,867 | +0.55(+7.64%) |
Mar 09, 2011 | 7.200 | 7.220 | 7.080 | 7.200 | 88,091 | +0.01(+0.14%) |
Mar 08, 2011 | 7.090 | 7.350 | 7.090 | 7.190 | 97,674 | +0.12(+1.70%) |
Mar 07, 2011 | 7.340 | 7.390 | 7.050 | 7.070 | 42,946 | -0.23(-3.15%) |
Mar 04, 2011 | 7.160 | 7.370 | 7.135 | 7.300 | 48,453 | +0.14(+1.96%) |
Mar 03, 2011 | 7.090 | 7.160 | 7.000 | 7.160 | 35,062 | +0.10(+1.42%) |
Mar 02, 2011 | 7.010 | 7.080 | 6.920 | 7.060 | 64,585 | +0.01(+0.14%) |