Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.542 | 8.637 | 8.391 | 8.522 | 177,663 | +0.09(+1.01%) |
May 23, 2011 | 8.527 | 8.547 | 8.396 | 8.436 | 197,362 | -0.19(-2.21%) |
May 20, 2011 | 8.592 | 8.733 | 8.567 | 8.627 | 125,949 | +0.06(+0.64%) |
May 19, 2011 | 8.592 | 8.642 | 8.537 | 8.572 | 78,317 | +0.05(+0.53%) |
May 18, 2011 | 8.612 | 8.667 | 8.497 | 8.527 | 92,396 | +0.01(+0.06%) |
May 17, 2011 | 8.667 | 8.733 | 8.491 | 8.522 | 58,178 | -0.15(-1.68%) |
May 16, 2011 | 8.612 | 8.708 | 8.532 | 8.667 | 118,818 | +0.00(+0.00%) |
May 13, 2011 | 8.743 | 8.798 | 8.622 | 8.667 | 327,820 | -0.08(-0.86%) |
May 12, 2011 | 8.743 | 8.772 | 8.587 | 8.743 | 216,793 | +0.20(+2.29%) |
May 11, 2011 | 8.843 | 9.094 | 8.441 | 8.547 | 292,368 | +0.02(+0.18%) |
May 10, 2011 | 8.466 | 8.542 | 8.466 | 8.532 | 51,453 | +0.07(+0.83%) |
May 09, 2011 | 8.517 | 8.577 | 8.391 | 8.461 | 125,909 | -0.05(-0.53%) |
May 06, 2011 | 8.607 | 8.723 | 8.416 | 8.507 | 110,646 | -0.01(-0.12%) |
May 05, 2011 | 8.572 | 8.682 | 8.381 | 8.517 | 119,071 | -0.06(-0.64%) |
May 04, 2011 | 8.612 | 8.687 | 8.421 | 8.572 | 118,959 | -0.02(-0.18%) |
May 03, 2011 | 8.637 | 8.768 | 8.564 | 8.587 | 108,302 | -0.06(-0.70%) |
May 02, 2011 | 8.562 | 8.662 | 8.562 | 8.647 | 139,723 | -0.03(-0.29%) |
Apr 29, 2011 | 8.657 | 8.733 | 8.607 | 8.672 | 150,809 | +0.01(+0.06%) |
Apr 28, 2011 | 8.542 | 8.682 | 8.542 | 8.667 | 126,305 | +0.02(+0.23%) |
Apr 27, 2011 | 8.682 | 8.695 | 8.587 | 8.647 | 136,599 | -0.02(-0.23%) |
Apr 26, 2011 | 8.532 | 8.768 | 8.532 | 8.667 | 220,835 | +0.01(+0.06%) |
Apr 25, 2011 | 8.758 | 8.768 | 8.632 | 8.662 | 167,798 | -0.12(-1.37%) |
Apr 21, 2011 | 8.652 | 8.793 | 8.597 | 8.783 | 134,941 | +0.19(+2.16%) |
Apr 20, 2011 | 8.878 | 8.878 | 8.436 | 8.597 | 636,799 | -0.21(-2.40%) |
Apr 19, 2011 | 8.873 | 8.893 | 8.763 | 8.808 | 159,297 | -0.04(-0.40%) |
Apr 18, 2011 | 8.773 | 9.170 | 8.733 | 8.843 | 180,231 | -0.03(-0.34%) |
Apr 15, 2011 | 8.893 | 8.893 | 8.743 | 8.873 | 111,494 | +0.01(+0.11%) |
Apr 14, 2011 | 8.773 | 8.898 | 8.748 | 8.863 | 111,631 | +0.07(+0.80%) |
Apr 13, 2011 | 8.738 | 8.813 | 8.694 | 8.793 | 153,538 | +0.08(+0.86%) |
Apr 12, 2011 | 8.738 | 8.798 | 8.582 | 8.718 | 156,605 | -0.10(-1.14%) |
Apr 11, 2011 | 8.934 | 8.954 | 8.743 | 8.818 | 108,939 | -0.09(-1.02%) |
Apr 08, 2011 | 9.074 | 9.099 | 8.893 | 8.909 | 207,065 | -0.16(-1.77%) |
Apr 07, 2011 | 9.004 | 9.115 | 8.950 | 9.069 | 223,383 | +0.04(+0.39%) |
Apr 06, 2011 | 9.165 | 9.195 | 8.848 | 9.034 | 374,154 | -0.07(-0.72%) |
Apr 05, 2011 | 8.873 | 9.285 | 8.863 | 9.099 | 518,635 | +0.21(+2.32%) |
Apr 04, 2011 | 8.763 | 8.903 | 8.753 | 8.893 | 588,295 | +0.10(+1.14%) |
Apr 01, 2011 | 8.798 | 8.868 | 8.733 | 8.793 | 386,137 | +0.06(+0.63%) |
Mar 31, 2011 | 8.768 | 8.818 | 8.708 | 8.738 | 318,959 | -0.01(-0.06%) |
Mar 30, 2011 | 8.481 | 9.044 | 8.474 | 8.743 | 548,401 | +0.26(+3.02%) |
Mar 29, 2011 | 8.481 | 8.486 | 8.381 | 8.486 | 183,341 | +0.04(+0.42%) |
Mar 28, 2011 | 8.527 | 8.527 | 8.396 | 8.451 | 83,109 | -0.02(-0.24%) |
Mar 25, 2011 | 8.260 | 8.476 | 8.245 | 8.471 | 203,894 | +0.21(+2.55%) |
Mar 24, 2011 | 8.250 | 8.270 | 8.150 | 8.260 | 72,133 | +0.08(+0.92%) |
Mar 23, 2011 | 8.115 | 8.225 | 8.115 | 8.185 | 735,978 | +0.09(+1.05%) |
Mar 22, 2011 | 8.110 | 8.165 | 7.994 | 8.100 | 114,153 | +0.02(+0.25%) |
Mar 21, 2011 | 8.054 | 8.130 | 7.959 | 8.079 | 253,001 | -0.02(-0.25%) |
Mar 18, 2011 | 8.059 | 8.165 | 8.059 | 8.100 | 170,047 | +0.09(+1.07%) |
Mar 17, 2011 | 8.069 | 8.120 | 7.949 | 8.014 | 196,015 | +0.05(+0.57%) |
Mar 16, 2011 | 8.024 | 8.165 | 7.899 | 7.969 | 155,379 | -0.10(-1.25%) |
Mar 15, 2011 | 8.069 | 8.195 | 7.989 | 8.069 | 416,538 | -0.13(-1.53%) |
Mar 14, 2011 | 8.205 | 8.306 | 8.115 | 8.195 | 301,423 | -0.07(-0.85%) |
Mar 11, 2011 | 8.240 | 8.291 | 8.215 | 8.265 | 251,019 | +0.05(+0.61%) |
Mar 10, 2011 | 8.416 | 8.421 | 8.185 | 8.215 | 380,105 | -0.29(-3.43%) |
Mar 09, 2011 | 8.446 | 8.537 | 8.391 | 8.507 | 145,581 | +0.11(+1.26%) |
Mar 08, 2011 | 8.371 | 8.461 | 8.165 | 8.401 | 330,113 | -0.03(-0.36%) |
Mar 07, 2011 | 8.517 | 8.537 | 8.341 | 8.431 | 96,645 | -0.09(-1.00%) |
Mar 04, 2011 | 8.547 | 8.562 | 8.341 | 8.517 | 296,418 | +0.00(+0.00%) |
Mar 03, 2011 | 8.391 | 8.592 | 8.369 | 8.517 | 595,066 | +0.13(+1.50%) |
Mar 02, 2011 | 8.371 | 8.391 | 8.346 | 8.391 | 101,935 | +0.01(+0.06%) |