Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.642 | 8.701 | 8.593 | 8.672 | 463,743 | +0.08(+0.98%) |
May 23, 2011 | 8.603 | 8.642 | 8.476 | 8.588 | 350,311 | -0.07(-0.85%) |
May 20, 2011 | 8.770 | 8.770 | 8.563 | 8.662 | 335,080 | -0.08(-0.90%) |
May 19, 2011 | 8.534 | 8.859 | 8.504 | 8.741 | 642,400 | +0.23(+2.66%) |
May 18, 2011 | 8.534 | 8.622 | 8.465 | 8.514 | 492,258 | +0.04(+0.47%) |
May 17, 2011 | 8.415 | 8.504 | 8.346 | 8.474 | 800,585 | +0.20(+2.38%) |
May 16, 2011 | 8.465 | 8.514 | 8.268 | 8.277 | 449,245 | -0.27(-3.17%) |
May 13, 2011 | 8.337 | 8.593 | 8.248 | 8.548 | 771,745 | +0.19(+2.30%) |
May 12, 2011 | 8.228 | 8.514 | 8.179 | 8.356 | 587,561 | +0.11(+1.31%) |
May 11, 2011 | 8.238 | 8.337 | 8.060 | 8.248 | 669,059 | +0.05(+0.60%) |
May 10, 2011 | 8.327 | 8.612 | 8.134 | 8.199 | 855,131 | -0.06(-0.72%) |
May 09, 2011 | 7.933 | 8.297 | 7.883 | 8.258 | 898,951 | +0.31(+3.84%) |
May 06, 2011 | 7.824 | 7.962 | 7.785 | 7.952 | 594,468 | +0.18(+2.28%) |
May 05, 2011 | 7.706 | 7.883 | 7.696 | 7.775 | 526,188 | +0.09(+1.15%) |
May 04, 2011 | 7.657 | 7.765 | 7.578 | 7.686 | 338,091 | +0.02(+0.26%) |
May 03, 2011 | 7.647 | 7.765 | 7.558 | 7.666 | 471,736 | +0.02(+0.26%) |
May 02, 2011 | 7.686 | 7.804 | 7.647 | 7.647 | 313,722 | -0.07(-0.89%) |
Apr 29, 2011 | 7.686 | 7.804 | 7.647 | 7.716 | 418,765 | +0.05(+0.64%) |
Apr 28, 2011 | 7.745 | 7.883 | 7.657 | 7.666 | 487,768 | -0.03(-0.38%) |
Apr 27, 2011 | 7.666 | 7.735 | 7.647 | 7.696 | 290,254 | +0.02(+0.26%) |
Apr 26, 2011 | 7.686 | 7.764 | 7.648 | 7.676 | 224,741 | +0.00(+0.00%) |
Apr 25, 2011 | 7.717 | 7.745 | 7.647 | 7.676 | 265,985 | -0.07(-0.89%) |
Apr 21, 2011 | 7.834 | 7.883 | 7.676 | 7.745 | 305,302 | -0.05(-0.63%) |
Apr 20, 2011 | 7.824 | 7.864 | 7.716 | 7.795 | 304,835 | +0.02(+0.25%) |
Apr 19, 2011 | 7.735 | 7.844 | 7.726 | 7.775 | 351,282 | +0.07(+0.90%) |
Apr 18, 2011 | 7.804 | 7.834 | 7.696 | 7.706 | 393,304 | -0.12(-1.51%) |
Apr 15, 2011 | 7.834 | 7.883 | 7.696 | 7.824 | 715,199 | +0.00(+0.00%) |
Apr 14, 2011 | 7.883 | 7.893 | 7.637 | 7.824 | 765,440 | -0.07(-0.87%) |
Apr 13, 2011 | 8.031 | 8.031 | 7.854 | 7.893 | 487,989 | -0.14(-1.72%) |
Apr 12, 2011 | 8.031 | 8.100 | 7.883 | 8.031 | 518,647 | -0.06(-0.73%) |
Apr 11, 2011 | 8.070 | 8.149 | 8.041 | 8.090 | 609,601 | +0.00(+0.00%) |
Apr 08, 2011 | 8.090 | 8.130 | 8.041 | 8.090 | 397,030 | +0.05(+0.61%) |
Apr 07, 2011 | 8.080 | 8.110 | 8.001 | 8.041 | 228,854 | -0.03(-0.37%) |
Apr 06, 2011 | 8.080 | 8.100 | 8.001 | 8.070 | 627,218 | +0.07(+0.86%) |
Apr 05, 2011 | 7.992 | 8.051 | 7.933 | 8.001 | 706,323 | +0.08(+0.99%) |
Apr 04, 2011 | 7.873 | 7.982 | 7.864 | 7.923 | 833,480 | +0.10(+1.26%) |
Apr 01, 2011 | 7.933 | 8.119 | 7.804 | 7.824 | 919,907 | -0.04(-0.50%) |
Mar 31, 2011 | 8.051 | 8.080 | 7.765 | 7.864 | 1,733,134 | -0.15(-1.85%) |
Mar 30, 2011 | 8.346 | 8.415 | 7.992 | 8.011 | 4,414,742 | -0.58(-6.77%) |
Mar 29, 2011 | 8.770 | 8.770 | 8.573 | 8.593 | 427,608 | -0.13(-1.47%) |
Mar 28, 2011 | 8.642 | 8.809 | 8.573 | 8.721 | 461,470 | +0.09(+1.03%) |
Mar 25, 2011 | 8.780 | 8.918 | 8.622 | 8.632 | 845,570 | -0.07(-0.82%) |
Mar 24, 2011 | 8.672 | 8.869 | 8.455 | 8.704 | 1,624,177 | -0.28(-3.15%) |
Mar 23, 2011 | 8.061 | 9.539 | 8.031 | 8.987 | 4,131,779 | +0.90(+11.08%) |
Mar 22, 2011 | 8.149 | 8.228 | 8.070 | 8.090 | 235,833 | -0.08(-0.96%) |
Mar 21, 2011 | 8.199 | 8.267 | 8.041 | 8.169 | 242,417 | +0.15(+1.84%) |
Mar 18, 2011 | 7.903 | 8.149 | 7.854 | 8.021 | 298,832 | +0.16(+2.00%) |
Mar 17, 2011 | 7.883 | 8.001 | 7.844 | 7.864 | 289,142 | +0.02(+0.25%) |
Mar 16, 2011 | 7.972 | 8.001 | 7.775 | 7.844 | 504,365 | -0.13(-1.61%) |
Mar 15, 2011 | 7.982 | 8.080 | 7.952 | 7.972 | 360,204 | -0.19(-2.29%) |
Mar 14, 2011 | 8.041 | 8.277 | 7.982 | 8.159 | 331,879 | +0.08(+0.98%) |
Mar 11, 2011 | 8.139 | 8.179 | 7.982 | 8.080 | 571,288 | -0.14(-1.68%) |
Mar 10, 2011 | 8.218 | 8.287 | 8.100 | 8.218 | 488,536 | -0.06(-0.71%) |
Mar 09, 2011 | 8.396 | 8.473 | 8.258 | 8.277 | 782,099 | -0.20(-2.33%) |
Mar 08, 2011 | 9.411 | 9.411 | 8.277 | 8.474 | 1,671,135 | -0.69(-7.53%) |
Mar 07, 2011 | 9.263 | 9.893 | 9.154 | 9.164 | 1,256,998 | +0.00(+0.00%) |
Mar 04, 2011 | 9.115 | 9.194 | 8.918 | 9.164 | 1,074,021 | +0.08(+0.87%) |
Mar 03, 2011 | 9.115 | 9.223 | 8.967 | 9.085 | 507,866 | +0.07(+0.77%) |
Mar 02, 2011 | 9.164 | 9.233 | 8.819 | 9.016 | 539,280 | -0.10(-1.08%) |