Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.413 | 8.432 | 8.377 | 8.389 | 501,923 | +0.00(+0.00%) |
May 23, 2011 | 8.365 | 8.419 | 8.365 | 8.389 | 2,416,460 | -0.09(-1.06%) |
May 20, 2011 | 8.455 | 8.520 | 8.431 | 8.479 | 742,916 | -0.05(-0.56%) |
May 19, 2011 | 8.532 | 8.592 | 8.491 | 8.526 | 1,047,588 | -0.02(-0.21%) |
May 18, 2011 | 8.443 | 8.550 | 8.395 | 8.544 | 1,099,241 | -0.02(-0.21%) |
May 17, 2011 | 8.467 | 8.580 | 8.467 | 8.562 | 745,808 | -0.01(-0.14%) |
May 16, 2011 | 8.401 | 8.718 | 8.401 | 8.574 | 2,711,766 | +0.18(+2.14%) |
May 13, 2011 | 8.497 | 8.497 | 8.353 | 8.395 | 5,309,324 | -0.17(-2.02%) |
May 12, 2011 | 8.431 | 8.646 | 8.390 | 8.568 | 1,511,811 | +0.17(+1.99%) |
May 11, 2011 | 8.413 | 8.479 | 8.374 | 8.401 | 2,026,345 | -0.14(-1.68%) |
May 10, 2011 | 8.455 | 8.568 | 8.437 | 8.544 | 1,874,907 | -0.07(-0.83%) |
May 09, 2011 | 8.574 | 8.664 | 8.544 | 8.616 | 692,758 | +0.06(+0.70%) |
May 06, 2011 | 8.652 | 8.658 | 8.521 | 8.556 | 776,662 | +0.00(+0.00%) |
May 05, 2011 | 8.598 | 8.640 | 8.520 | 8.556 | 1,187,745 | -0.14(-1.58%) |
May 04, 2011 | 8.742 | 8.753 | 8.670 | 8.694 | 644,705 | -0.10(-1.15%) |
May 03, 2011 | 8.753 | 8.801 | 8.724 | 8.795 | 747,761 | -0.08(-0.88%) |
May 02, 2011 | 8.885 | 8.897 | 8.873 | 8.873 | 1,035,548 | +0.03(+0.34%) |
Apr 29, 2011 | 8.753 | 8.855 | 8.724 | 8.843 | 832,599 | +0.14(+1.58%) |
Apr 28, 2011 | 8.718 | 8.724 | 8.640 | 8.706 | 817,794 | -0.07(-0.75%) |
Apr 27, 2011 | 8.831 | 8.861 | 8.658 | 8.771 | 1,201,257 | -0.11(-1.21%) |
Apr 26, 2011 | 8.813 | 9.010 | 8.771 | 8.879 | 2,305,263 | +0.05(+0.54%) |
Apr 25, 2011 | 8.801 | 8.843 | 8.718 | 8.831 | 972,675 | -0.24(-2.64%) |
Apr 21, 2011 | 8.986 | 9.094 | 8.969 | 9.070 | 478,278 | +0.13(+1.40%) |
Apr 20, 2011 | 8.891 | 8.986 | 8.861 | 8.945 | 1,441,423 | +0.19(+2.18%) |
Apr 19, 2011 | 8.628 | 8.777 | 8.628 | 8.753 | 552,585 | +0.17(+1.95%) |
Apr 18, 2011 | 8.616 | 8.652 | 8.437 | 8.586 | 1,441,402 | -0.31(-3.49%) |
Apr 15, 2011 | 8.867 | 8.915 | 8.777 | 8.897 | 516,261 | +0.01(+0.13%) |
Apr 14, 2011 | 8.873 | 8.897 | 8.843 | 8.885 | 739,112 | +0.04(+0.41%) |
Apr 13, 2011 | 8.885 | 8.891 | 8.807 | 8.849 | 439,281 | +0.04(+0.47%) |
Apr 12, 2011 | 8.891 | 8.951 | 8.802 | 8.807 | 749,790 | -0.16(-1.80%) |
Apr 11, 2011 | 9.028 | 9.064 | 8.945 | 8.969 | 866,127 | -0.15(-1.64%) |
Apr 08, 2011 | 9.249 | 9.249 | 9.082 | 9.118 | 1,073,139 | -0.10(-1.10%) |
Apr 07, 2011 | 9.363 | 9.411 | 9.172 | 9.220 | 1,776,136 | -0.10(-1.09%) |
Apr 06, 2011 | 9.369 | 9.411 | 9.291 | 9.321 | 467,705 | +0.00(+0.00%) |
Apr 05, 2011 | 9.309 | 9.351 | 9.261 | 9.321 | 395,581 | +0.04(+0.39%) |
Apr 04, 2011 | 9.225 | 9.351 | 9.225 | 9.285 | 979,686 | +0.07(+0.78%) |
Apr 01, 2011 | 9.064 | 9.237 | 9.046 | 9.214 | 751,087 | +0.23(+2.59%) |
Mar 31, 2011 | 8.957 | 9.052 | 8.945 | 8.981 | 1,108,871 | -0.05(-0.60%) |
Mar 30, 2011 | 8.903 | 9.064 | 8.903 | 9.034 | 1,988,203 | +0.07(+0.73%) |
Mar 29, 2011 | 8.861 | 8.969 | 8.771 | 8.969 | 869,780 | -0.09(-0.99%) |
Mar 28, 2011 | 9.118 | 9.142 | 8.998 | 9.058 | 951,242 | -0.11(-1.24%) |
Mar 25, 2011 | 9.154 | 9.202 | 9.088 | 9.172 | 683,692 | -0.07(-0.78%) |
Mar 24, 2011 | 9.267 | 9.279 | 9.172 | 9.243 | 1,286,436 | +0.13(+1.44%) |
Mar 23, 2011 | 8.921 | 9.142 | 8.903 | 9.112 | 1,199,009 | +0.13(+1.46%) |
Mar 22, 2011 | 8.855 | 8.992 | 8.819 | 8.981 | 1,225,402 | +0.29(+3.37%) |
Mar 21, 2011 | 8.663 | 8.694 | 8.640 | 8.688 | 698,046 | +0.11(+1.25%) |
Mar 18, 2011 | 8.688 | 8.688 | 8.565 | 8.580 | 819,541 | +0.05(+0.56%) |
Mar 17, 2011 | 8.586 | 8.604 | 8.514 | 8.532 | 892,699 | +0.08(+0.99%) |
Mar 16, 2011 | 8.580 | 8.640 | 8.365 | 8.449 | 1,535,943 | -0.16(-1.81%) |
Mar 15, 2011 | 8.586 | 8.634 | 8.574 | 8.604 | 1,559,429 | -0.04(-0.41%) |
Mar 14, 2011 | 8.508 | 8.652 | 8.479 | 8.640 | 1,301,378 | +0.14(+1.69%) |
Mar 11, 2011 | 8.413 | 8.526 | 8.389 | 8.497 | 2,086,033 | +0.04(+0.42%) |
Mar 10, 2011 | 8.586 | 8.598 | 8.443 | 8.461 | 2,653,551 | -0.14(-1.60%) |
Mar 09, 2011 | 8.580 | 8.670 | 8.580 | 8.598 | 1,770,655 | +0.01(+0.14%) |
Mar 08, 2011 | 8.341 | 8.592 | 8.341 | 8.586 | 1,503,712 | +0.35(+4.21%) |
Mar 07, 2011 | 8.198 | 8.311 | 8.186 | 8.240 | 2,060,959 | -0.10(-1.15%) |
Mar 04, 2011 | 8.210 | 8.365 | 8.144 | 8.335 | 2,559,396 | +0.19(+2.35%) |
Mar 03, 2011 | 8.120 | 8.156 | 8.048 | 8.144 | 4,061,701 | +0.21(+2.64%) |
Mar 02, 2011 | 7.887 | 8.030 | 7.839 | 7.935 | 2,875,224 | -0.11(-1.34%) |