Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.310 | 8.310 | 8.090 | 8.120 | 39,530 | -0.15(-1.75%) |
May 23, 2011 | 8.350 | 8.415 | 8.265 | 8.265 | 74,282 | -0.10(-1.20%) |
May 20, 2011 | 8.320 | 8.435 | 8.300 | 8.365 | 33,020 | +0.00(+0.00%) |
May 19, 2011 | 8.500 | 8.572 | 8.341 | 8.365 | 76,702 | -0.08(-1.01%) |
May 18, 2011 | 8.330 | 8.510 | 8.330 | 8.450 | 112,704 | +0.12(+1.50%) |
May 17, 2011 | 8.390 | 8.390 | 8.270 | 8.325 | 31,526 | -0.01(-0.06%) |
May 16, 2011 | 8.305 | 8.540 | 8.305 | 8.330 | 36,870 | -0.05(-0.60%) |
May 13, 2011 | 8.625 | 8.695 | 8.355 | 8.380 | 19,624 | -0.22(-2.61%) |
May 12, 2011 | 8.775 | 8.775 | 8.455 | 8.605 | 104,512 | +0.13(+1.59%) |
May 11, 2011 | 8.360 | 8.510 | 8.095 | 8.470 | 54,800 | +0.04(+0.53%) |
May 10, 2011 | 8.580 | 8.580 | 8.370 | 8.425 | 56,210 | -0.09(-1.12%) |
May 09, 2011 | 8.450 | 8.580 | 8.450 | 8.520 | 42,658 | +0.03(+0.35%) |
May 06, 2011 | 8.680 | 8.690 | 8.460 | 8.490 | 44,022 | -0.15(-1.79%) |
May 05, 2011 | 8.950 | 8.950 | 8.510 | 8.645 | 37,326 | -0.33(-3.62%) |
May 04, 2011 | 8.875 | 9.250 | 8.875 | 8.970 | 292,198 | +0.09(+1.01%) |
May 03, 2011 | 8.985 | 8.985 | 8.395 | 8.880 | 186,676 | +0.11(+1.25%) |
May 02, 2011 | 8.690 | 8.800 | 8.210 | 8.770 | 168,992 | +0.56(+6.89%) |
Apr 29, 2011 | 8.375 | 8.500 | 8.005 | 8.205 | 104,870 | +0.23(+2.88%) |
Apr 28, 2011 | 7.815 | 8.085 | 7.815 | 7.975 | 84,078 | +0.17(+2.11%) |
Apr 27, 2011 | 7.765 | 7.840 | 7.685 | 7.810 | 26,136 | +0.08(+1.10%) |
Apr 26, 2011 | 7.510 | 7.820 | 7.475 | 7.725 | 19,570 | +0.21(+2.79%) |
Apr 25, 2011 | 7.420 | 7.520 | 7.195 | 7.515 | 10,964 | +0.12(+1.69%) |
Apr 21, 2011 | 7.170 | 7.390 | 7.005 | 7.390 | 54,904 | +0.29(+4.08%) |
Apr 20, 2011 | 7.155 | 7.170 | 6.975 | 7.100 | 64,072 | -0.03(-0.49%) |
Apr 19, 2011 | 7.235 | 7.235 | 7.110 | 7.135 | 42,898 | -0.03(-0.42%) |
Apr 18, 2011 | 7.060 | 7.205 | 7.060 | 7.165 | 5,848 | -0.01(-0.21%) |
Apr 15, 2011 | 6.855 | 7.225 | 6.850 | 7.180 | 27,484 | +0.31(+4.51%) |
Apr 14, 2011 | 6.905 | 6.905 | 6.850 | 6.870 | 5,822 | -0.11(-1.58%) |
Apr 13, 2011 | 7.000 | 7.075 | 6.930 | 6.980 | 79,972 | -0.02(-0.29%) |
Apr 12, 2011 | 6.825 | 7.125 | 6.825 | 7.000 | 79,312 | +0.17(+2.49%) |
Apr 11, 2011 | 6.910 | 6.955 | 6.825 | 6.830 | 84,408 | -0.10(-1.44%) |
Apr 08, 2011 | 7.035 | 7.035 | 6.915 | 6.930 | 26,548 | -0.04(-0.65%) |
Apr 07, 2011 | 6.980 | 7.025 | 6.905 | 6.975 | 237,592 | +0.00(+0.07%) |
Apr 06, 2011 | 7.270 | 7.270 | 6.965 | 6.970 | 92,956 | -0.22(-3.06%) |
Apr 05, 2011 | 7.150 | 7.200 | 7.025 | 7.190 | 34,650 | +0.00(+0.00%) |
Apr 04, 2011 | 7.490 | 7.640 | 7.100 | 7.190 | 126,788 | -0.24(-3.30%) |
Apr 01, 2011 | 7.775 | 7.780 | 7.430 | 7.435 | 24,060 | -0.32(-4.13%) |
Mar 31, 2011 | 7.405 | 7.795 | 7.405 | 7.755 | 31,880 | +0.30(+4.02%) |
Mar 30, 2011 | 7.210 | 7.520 | 7.195 | 7.455 | 77,392 | +0.24(+3.33%) |
Mar 29, 2011 | 7.140 | 7.275 | 7.130 | 7.215 | 43,928 | +0.02(+0.35%) |
Mar 28, 2011 | 7.490 | 7.490 | 7.155 | 7.190 | 14,434 | -0.30(-4.07%) |
Mar 25, 2011 | 7.190 | 7.530 | 7.190 | 7.495 | 99,646 | +0.30(+4.24%) |
Mar 24, 2011 | 7.530 | 7.530 | 7.015 | 7.190 | 84,638 | -0.26(-3.55%) |
Mar 23, 2011 | 7.620 | 7.720 | 7.425 | 7.455 | 40,510 | -0.20(-2.61%) |
Mar 22, 2011 | 7.265 | 7.700 | 7.180 | 7.655 | 48,484 | +0.42(+5.73%) |
Mar 21, 2011 | 7.125 | 7.370 | 6.840 | 7.240 | 33,952 | +0.35(+5.08%) |
Mar 18, 2011 | 7.010 | 7.450 | 6.795 | 6.890 | 260,364 | -0.05(-0.72%) |
Mar 17, 2011 | 7.280 | 7.325 | 6.920 | 6.940 | 34,160 | -0.19(-2.73%) |
Mar 16, 2011 | 7.210 | 7.275 | 7.085 | 7.135 | 61,810 | -0.15(-2.06%) |
Mar 15, 2011 | 7.115 | 7.310 | 7.115 | 7.285 | 26,496 | -0.10(-1.42%) |
Mar 14, 2011 | 7.450 | 7.540 | 7.385 | 7.390 | 25,662 | -0.16(-2.12%) |
Mar 11, 2011 | 7.470 | 7.567 | 7.470 | 7.550 | 14,378 | +0.05(+0.67%) |
Mar 10, 2011 | 7.605 | 7.655 | 7.445 | 7.500 | 25,786 | -0.25(-3.23%) |
Mar 09, 2011 | 7.450 | 7.750 | 7.360 | 7.750 | 38,270 | +0.25(+3.33%) |
Mar 08, 2011 | 7.470 | 7.675 | 7.380 | 7.500 | 112,552 | -0.02(-0.27%) |
Mar 07, 2011 | 7.620 | 7.650 | 7.455 | 7.520 | 31,178 | -0.07(-0.92%) |
Mar 04, 2011 | 7.735 | 7.928 | 7.520 | 7.590 | 46,730 | -0.12(-1.62%) |
Mar 03, 2011 | 7.675 | 7.900 | 7.600 | 7.715 | 74,918 | +0.19(+2.52%) |
Mar 02, 2011 | 7.215 | 7.560 | 7.215 | 7.525 | 60,630 | +0.28(+3.79%) |