Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.250 | 8.610 | 8.250 | 8.550 | 59,763 | +0.18(+2.15%) |
May 20, 2011 | 8.310 | 8.410 | 8.310 | 8.370 | 5,790 | -0.03(-0.36%) |
May 19, 2011 | 8.300 | 8.410 | 8.150 | 8.400 | 65,947 | +0.04(+0.48%) |
May 18, 2011 | 8.130 | 8.420 | 8.130 | 8.360 | 71,140 | +0.22(+2.70%) |
May 17, 2011 | 8.300 | 8.300 | 8.110 | 8.140 | 120,323 | -0.21(-2.51%) |
May 16, 2011 | 8.590 | 8.590 | 8.260 | 8.350 | 222,268 | -0.24(-2.79%) |
May 13, 2011 | 8.810 | 8.810 | 8.490 | 8.590 | 70,825 | -0.15(-1.72%) |
May 12, 2011 | 8.910 | 8.910 | 8.740 | 8.740 | 115,816 | -0.34(-3.74%) |
May 11, 2011 | 9.210 | 9.240 | 9.010 | 9.080 | 25,140 | -0.26(-2.78%) |
May 10, 2011 | 9.250 | 9.340 | 9.210 | 9.340 | 72,175 | +0.09(+0.97%) |
May 09, 2011 | 9.000 | 9.300 | 8.950 | 9.250 | 81,981 | +0.26(+2.89%) |
May 06, 2011 | 8.900 | 9.090 | 8.900 | 8.990 | 12,977 | +0.06(+0.67%) |
May 05, 2011 | 9.060 | 9.200 | 8.910 | 8.930 | 268,578 | -0.20(-2.19%) |
May 04, 2011 | 9.150 | 9.160 | 9.110 | 9.130 | 75,552 | -0.07(-0.76%) |
May 03, 2011 | 9.300 | 9.370 | 9.150 | 9.200 | 80,348 | -0.12(-1.29%) |
May 02, 2011 | 9.140 | 9.320 | 9.260 | 9.320 | 46,540 | +0.09(+0.98%) |
Apr 29, 2011 | 9.170 | 9.320 | 9.160 | 9.230 | 141,708 | -0.02(-0.22%) |
Apr 28, 2011 | 9.240 | 9.300 | 9.180 | 9.250 | 31,905 | -0.04(-0.43%) |
Apr 27, 2011 | 9.200 | 9.290 | 9.200 | 9.290 | 12,860 | +0.06(+0.65%) |
Apr 26, 2011 | 9.180 | 9.280 | 9.100 | 9.230 | 53,014 | +0.02(+0.22%) |
Apr 25, 2011 | 9.300 | 9.300 | 9.130 | 9.210 | 12,559 | +0.00(+0.00%) |
Apr 21, 2011 | 9.200 | 9.320 | 9.200 | 9.210 | 135,331 | -0.06(-0.65%) |
Apr 20, 2011 | 9.290 | 9.290 | 9.200 | 9.270 | 35,143 | -0.01(-0.11%) |
Apr 19, 2011 | 9.020 | 9.290 | 9.010 | 9.280 | 82,855 | +0.23(+2.54%) |
Apr 18, 2011 | 9.110 | 9.150 | 9.020 | 9.050 | 39,098 | -0.18(-1.95%) |
Apr 15, 2011 | 9.400 | 9.400 | 9.200 | 9.230 | 62,035 | -0.07(-0.75%) |
Apr 14, 2011 | 9.300 | 9.330 | 9.060 | 9.300 | 58,079 | -0.05(-0.53%) |
Apr 13, 2011 | 9.250 | 9.350 | 9.140 | 9.350 | 64,390 | +0.10(+1.08%) |
Apr 12, 2011 | 9.180 | 9.270 | 9.000 | 9.250 | 70,980 | +0.05(+0.54%) |
Apr 11, 2011 | 9.280 | 9.280 | 9.200 | 9.200 | 36,369 | -0.08(-0.86%) |
Apr 08, 2011 | 9.220 | 9.290 | 9.150 | 9.280 | 23,070 | +0.15(+1.64%) |
Apr 07, 2011 | 9.210 | 9.210 | 9.030 | 9.130 | 36,283 | -0.08(-0.87%) |
Apr 06, 2011 | 9.360 | 9.360 | 9.130 | 9.210 | 79,085 | -0.05(-0.54%) |
Apr 05, 2011 | 9.330 | 9.330 | 9.210 | 9.260 | 335,576 | +0.06(+0.65%) |
Apr 04, 2011 | 9.050 | 9.290 | 9.050 | 9.200 | 100,549 | +0.09(+0.99%) |
Apr 01, 2011 | 9.000 | 9.130 | 8.900 | 9.110 | 32,482 | +0.04(+0.44%) |
Mar 31, 2011 | 8.970 | 9.170 | 8.900 | 9.070 | 73,622 | +0.10(+1.11%) |
Mar 30, 2011 | 8.980 | 9.000 | 8.700 | 8.970 | 122,018 | +0.28(+3.22%) |
Mar 29, 2011 | 9.070 | 9.070 | 8.690 | 8.690 | 125,889 | -0.36(-3.98%) |
Mar 28, 2011 | 9.200 | 9.200 | 8.910 | 9.050 | 345,293 | -0.10(-1.09%) |
Mar 25, 2011 | 9.500 | 9.500 | 9.050 | 9.150 | 668,312 | -0.36(-3.79%) |
Mar 24, 2011 | 9.530 | 9.960 | 9.420 | 9.510 | 558,371 | +0.23(+2.48%) |
Mar 23, 2011 | 8.890 | 9.290 | 8.890 | 9.280 | 84,250 | +0.18(+1.98%) |
Mar 22, 2011 | 9.100 | 9.100 | 8.860 | 9.100 | 53,170 | +0.05(+0.55%) |
Mar 21, 2011 | 8.830 | 9.050 | 8.850 | 9.050 | 101,951 | +0.22(+2.49%) |
Mar 18, 2011 | 8.670 | 9.000 | 8.660 | 8.830 | 55,793 | +0.33(+3.88%) |
Mar 17, 2011 | 8.700 | 8.750 | 8.350 | 8.500 | 10,940 | -0.25(-2.86%) |
Mar 16, 2011 | 8.350 | 8.750 | 8.330 | 8.750 | 16,450 | +0.42(+5.04%) |
Mar 15, 2011 | 8.450 | 8.450 | 8.020 | 8.330 | 88,440 | -0.14(-1.65%) |
Mar 14, 2011 | 8.320 | 8.630 | 8.320 | 8.470 | 31,779 | -0.40(-4.51%) |
Mar 11, 2011 | 8.700 | 8.940 | 8.520 | 8.870 | 42,449 | -0.06(-0.67%) |
Mar 10, 2011 | 8.800 | 8.930 | 8.740 | 8.930 | 127,641 | +0.13(+1.48%) |
Mar 09, 2011 | 9.000 | 9.000 | 8.620 | 8.800 | 48,775 | -0.20(-2.22%) |
Mar 08, 2011 | 9.000 | 9.060 | 8.940 | 9.000 | 26,574 | -0.02(-0.22%) |
Mar 07, 2011 | 8.940 | 9.150 | 8.940 | 9.020 | 38,575 | -0.13(-1.42%) |
Mar 04, 2011 | 9.100 | 9.200 | 8.960 | 9.150 | 164,758 | +0.15(+1.67%) |
Mar 03, 2011 | 9.200 | 9.230 | 9.000 | 9.000 | 27,632 | -0.20(-2.17%) |
Mar 02, 2011 | 9.150 | 9.230 | 9.060 | 9.200 | 38,870 | +0.00(+0.00%) |