Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.501 | 8.549 | 8.475 | 8.484 | 42,819 | -0.04(-0.41%) |
May 23, 2011 | 8.579 | 8.579 | 8.467 | 8.519 | 43,631 | -0.07(-0.79%) |
May 20, 2011 | 8.562 | 8.596 | 8.501 | 8.587 | 94,716 | +0.06(+0.76%) |
May 19, 2011 | 8.493 | 8.536 | 8.467 | 8.523 | 136,589 | -0.01(-0.15%) |
May 18, 2011 | 8.549 | 8.613 | 8.536 | 8.536 | 152,883 | -0.04(-0.50%) |
May 17, 2011 | 8.577 | 8.596 | 8.562 | 8.579 | 175,456 | +0.00(+0.00%) |
May 16, 2011 | 8.502 | 8.618 | 8.415 | 8.579 | 261,292 | +0.08(+0.89%) |
May 13, 2011 | 8.449 | 8.583 | 8.445 | 8.503 | 120,654 | +0.06(+0.68%) |
May 12, 2011 | 8.475 | 8.501 | 8.398 | 8.445 | 132,970 | -0.02(-0.25%) |
May 11, 2011 | 8.501 | 8.518 | 8.445 | 8.467 | 114,564 | -0.06(-0.76%) |
May 10, 2011 | 8.562 | 8.562 | 8.518 | 8.531 | 69,509 | -0.01(-0.15%) |
May 09, 2011 | 8.553 | 8.618 | 8.445 | 8.544 | 102,108 | -0.01(-0.13%) |
May 06, 2011 | 8.493 | 8.555 | 8.475 | 8.555 | 58,589 | +0.08(+0.89%) |
May 05, 2011 | 8.467 | 8.510 | 8.441 | 8.480 | 65,162 | +0.00(+0.05%) |
May 04, 2011 | 8.557 | 8.562 | 8.467 | 8.475 | 84,355 | -0.07(-0.81%) |
May 03, 2011 | 8.531 | 8.566 | 8.531 | 8.544 | 32,956 | +0.02(+0.25%) |
May 02, 2011 | 8.501 | 8.523 | 8.501 | 8.523 | 46,198 | +0.01(+0.10%) |
Apr 29, 2011 | 8.531 | 8.531 | 8.508 | 8.514 | 27,228 | -0.01(-0.15%) |
Apr 28, 2011 | 8.527 | 8.531 | 8.462 | 8.527 | 69,530 | +0.00(+0.00%) |
Apr 27, 2011 | 8.562 | 8.570 | 8.518 | 8.527 | 52,931 | +0.01(+0.10%) |
Apr 26, 2011 | 8.549 | 8.557 | 8.493 | 8.518 | 98,100 | -0.04(-0.50%) |
Apr 25, 2011 | 8.531 | 8.566 | 8.514 | 8.562 | 119,577 | +0.06(+0.71%) |
Apr 21, 2011 | 8.493 | 8.523 | 8.493 | 8.501 | 37,934 | +0.02(+0.25%) |
Apr 20, 2011 | 8.471 | 8.488 | 8.437 | 8.480 | 137,577 | -0.03(-0.35%) |
Apr 19, 2011 | 8.454 | 8.533 | 8.449 | 8.510 | 80,336 | +0.06(+0.66%) |
Apr 18, 2011 | 8.467 | 8.475 | 8.445 | 8.454 | 90,049 | +0.00(+0.00%) |
Apr 15, 2011 | 8.411 | 8.531 | 8.409 | 8.454 | 114,578 | +0.05(+0.56%) |
Apr 14, 2011 | 8.355 | 8.415 | 8.355 | 8.406 | 111,085 | +0.05(+0.62%) |
Apr 13, 2011 | 8.337 | 8.424 | 8.251 | 8.355 | 181,033 | +0.02(+0.21%) |
Apr 12, 2011 | 8.467 | 8.467 | 8.337 | 8.337 | 118,001 | -0.13(-1.53%) |
Apr 11, 2011 | 8.514 | 8.518 | 8.445 | 8.467 | 62,003 | -0.05(-0.61%) |
Apr 08, 2011 | 8.596 | 8.618 | 8.518 | 8.518 | 90,253 | -0.08(-0.90%) |
Apr 07, 2011 | 8.600 | 8.600 | 8.596 | 8.596 | 117,435 | -0.01(-0.10%) |
Apr 06, 2011 | 8.618 | 8.630 | 8.553 | 8.605 | 1,176,332 | -0.05(-0.60%) |
Apr 05, 2011 | 8.656 | 8.656 | 8.652 | 8.656 | 9,018 | +0.01(+0.10%) |
Apr 04, 2011 | 8.639 | 8.656 | 8.635 | 8.648 | 52,091 | -0.00(-0.03%) |
Apr 01, 2011 | 8.656 | 8.656 | 8.648 | 8.650 | 5,864 | +0.01(+0.13%) |
Mar 31, 2011 | 8.618 | 8.643 | 8.618 | 8.639 | 71,626 | +0.01(+0.15%) |
Mar 30, 2011 | 8.622 | 8.635 | 8.618 | 8.626 | 34,464 | +0.01(+0.10%) |
Mar 29, 2011 | 8.626 | 8.626 | 8.618 | 8.618 | 79,837 | +0.00(+0.00%) |
Mar 28, 2011 | 8.635 | 8.635 | 8.618 | 8.618 | 32,610 | -0.01(-0.15%) |
Mar 25, 2011 | 8.622 | 8.635 | 8.622 | 8.630 | 49,526 | +0.01(+0.10%) |
Mar 24, 2011 | 8.618 | 8.622 | 8.618 | 8.622 | 17,116 | +0.00(+0.05%) |
Mar 23, 2011 | 8.618 | 8.622 | 8.618 | 8.618 | 35,973 | +0.00(+0.00%) |
Mar 22, 2011 | 8.626 | 8.643 | 8.618 | 8.618 | 58,195 | +0.00(+0.00%) |
Mar 21, 2011 | 8.620 | 8.622 | 8.618 | 8.618 | 50,246 | +0.00(+0.00%) |
Mar 18, 2011 | 8.618 | 8.622 | 8.618 | 8.618 | 28,105 | -0.00(-0.05%) |
Mar 17, 2011 | 8.618 | 8.622 | 8.618 | 8.622 | 3,376 | +0.00(+0.05%) |
Mar 16, 2011 | 8.619 | 8.622 | 8.618 | 8.618 | 57,092 | +0.00(+0.00%) |
Mar 15, 2011 | 8.622 | 8.630 | 8.618 | 8.618 | 237,761 | +0.00(+0.00%) |
Mar 14, 2011 | 8.630 | 8.630 | 8.618 | 8.618 | 44,026 | -0.00(-0.05%) |
Mar 11, 2011 | 8.626 | 8.639 | 8.622 | 8.622 | 31,795 | +0.00(+0.00%) |
Mar 10, 2011 | 8.630 | 8.635 | 8.622 | 8.622 | 57,960 | -0.01(-0.15%) |
Mar 09, 2011 | 8.626 | 8.643 | 8.622 | 8.635 | 63,788 | +0.01(+0.10%) |
Mar 08, 2011 | 8.622 | 8.626 | 8.618 | 8.626 | 64,324 | +0.00(+0.05%) |
Mar 07, 2011 | 8.622 | 8.622 | 8.618 | 8.622 | 90,160 | +0.00(+0.00%) |
Mar 04, 2011 | 8.622 | 8.622 | 8.618 | 8.622 | 26,910 | +0.00(+0.00%) |
Mar 03, 2011 | 8.622 | 8.622 | 8.618 | 8.622 | 65,993 | +0.00(+0.05%) |
Mar 02, 2011 | 8.618 | 8.622 | 8.618 | 8.618 | 135,363 | -0.00(-0.05%) |