Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.622 | 8.622 | 8.424 | 8.437 | 38,176 | -0.18(-2.07%) |
May 23, 2011 | 8.583 | 8.743 | 8.583 | 8.615 | 34,651 | -0.10(-1.17%) |
May 20, 2011 | 8.775 | 8.903 | 8.717 | 8.717 | 67,459 | -0.09(-1.05%) |
May 19, 2011 | 8.832 | 8.832 | 8.679 | 8.810 | 29,413 | +0.04(+0.47%) |
May 18, 2011 | 8.743 | 8.807 | 8.622 | 8.769 | 25,405 | +0.03(+0.37%) |
May 17, 2011 | 8.826 | 8.845 | 8.698 | 8.737 | 15,462 | -0.11(-1.23%) |
May 16, 2011 | 8.858 | 8.928 | 8.749 | 8.845 | 47,212 | -0.04(-0.43%) |
May 13, 2011 | 8.922 | 8.966 | 8.871 | 8.883 | 111,262 | -0.01(-0.14%) |
May 12, 2011 | 8.749 | 8.922 | 8.737 | 8.896 | 17,076 | +0.12(+1.38%) |
May 11, 2011 | 8.769 | 8.890 | 8.641 | 8.775 | 84,995 | -0.23(-2.55%) |
May 10, 2011 | 8.986 | 9.005 | 8.890 | 9.005 | 19,927 | +0.06(+0.71%) |
May 09, 2011 | 8.890 | 9.024 | 8.858 | 8.941 | 11,040 | +0.03(+0.29%) |
May 06, 2011 | 9.158 | 9.298 | 8.903 | 8.915 | 17,409 | -0.13(-1.48%) |
May 05, 2011 | 8.947 | 9.254 | 8.947 | 9.049 | 237,693 | +0.06(+0.64%) |
May 04, 2011 | 9.247 | 9.247 | 8.992 | 8.992 | 55,270 | -0.20(-2.15%) |
May 03, 2011 | 9.177 | 9.254 | 9.171 | 9.190 | 26,701 | +0.01(+0.14%) |
May 02, 2011 | 9.241 | 9.375 | 9.164 | 9.177 | 68,782 | -0.08(-0.83%) |
Apr 29, 2011 | 9.196 | 9.298 | 9.062 | 9.254 | 49,055 | +0.08(+0.90%) |
Apr 28, 2011 | 9.088 | 9.171 | 8.998 | 9.171 | 33,782 | +0.06(+0.70%) |
Apr 27, 2011 | 9.050 | 9.164 | 8.968 | 9.107 | 73,611 | +0.04(+0.49%) |
Apr 26, 2011 | 8.651 | 9.113 | 8.651 | 9.062 | 66,893 | +0.42(+4.91%) |
Apr 25, 2011 | 8.449 | 8.645 | 8.449 | 8.638 | 29,738 | +0.17(+2.02%) |
Apr 21, 2011 | 8.322 | 8.506 | 8.290 | 8.468 | 36,788 | +0.17(+2.06%) |
Apr 20, 2011 | 8.417 | 8.417 | 8.195 | 8.297 | 106,185 | -0.01(-0.15%) |
Apr 19, 2011 | 8.436 | 8.436 | 8.259 | 8.309 | 33,083 | -0.08(-0.91%) |
Apr 18, 2011 | 8.347 | 8.455 | 8.309 | 8.385 | 32,693 | -0.06(-0.75%) |
Apr 15, 2011 | 8.227 | 8.480 | 8.227 | 8.449 | 60,713 | +0.16(+1.99%) |
Apr 14, 2011 | 8.088 | 8.290 | 8.088 | 8.284 | 13,571 | +0.10(+1.24%) |
Apr 13, 2011 | 8.360 | 8.398 | 8.082 | 8.183 | 33,650 | -0.09(-1.07%) |
Apr 12, 2011 | 8.474 | 8.695 | 8.271 | 8.271 | 22,989 | -0.22(-2.61%) |
Apr 11, 2011 | 8.582 | 8.582 | 8.449 | 8.493 | 20,726 | -0.09(-1.11%) |
Apr 08, 2011 | 8.721 | 8.771 | 8.474 | 8.588 | 32,795 | -0.07(-0.80%) |
Apr 07, 2011 | 8.670 | 8.778 | 8.588 | 8.657 | 26,971 | +0.01(+0.07%) |
Apr 06, 2011 | 8.569 | 8.689 | 8.525 | 8.651 | 23,163 | +0.16(+1.86%) |
Apr 05, 2011 | 8.569 | 8.619 | 8.474 | 8.493 | 19,260 | -0.13(-1.47%) |
Apr 04, 2011 | 8.822 | 8.822 | 8.556 | 8.619 | 21,918 | -0.16(-1.80%) |
Apr 01, 2011 | 8.841 | 8.841 | 8.600 | 8.778 | 76,599 | -0.05(-0.57%) |
Mar 31, 2011 | 8.600 | 8.854 | 8.506 | 8.828 | 49,471 | +0.27(+3.18%) |
Mar 30, 2011 | 8.398 | 8.569 | 8.341 | 8.556 | 16,329 | +0.16(+1.88%) |
Mar 29, 2011 | 8.170 | 8.398 | 8.151 | 8.398 | 21,921 | +0.23(+2.79%) |
Mar 28, 2011 | 8.328 | 8.360 | 8.170 | 8.170 | 46,140 | -0.19(-2.27%) |
Mar 25, 2011 | 8.303 | 8.461 | 8.284 | 8.360 | 24,718 | +0.10(+1.23%) |
Mar 24, 2011 | 8.613 | 8.613 | 8.252 | 8.259 | 36,060 | -0.22(-2.54%) |
Mar 23, 2011 | 8.550 | 8.558 | 8.455 | 8.474 | 43,003 | -0.08(-0.96%) |
Mar 22, 2011 | 8.651 | 8.651 | 8.544 | 8.556 | 15,463 | -0.08(-0.88%) |
Mar 21, 2011 | 8.494 | 8.651 | 8.430 | 8.632 | 38,054 | +0.23(+2.79%) |
Mar 18, 2011 | 8.145 | 8.423 | 8.018 | 8.398 | 123,804 | +0.31(+3.83%) |
Mar 17, 2011 | 8.157 | 8.157 | 7.999 | 8.088 | 37,174 | +0.06(+0.79%) |
Mar 16, 2011 | 8.170 | 8.170 | 7.955 | 8.025 | 54,352 | -0.16(-2.01%) |
Mar 15, 2011 | 8.132 | 8.309 | 8.132 | 8.189 | 45,904 | -0.15(-1.82%) |
Mar 14, 2011 | 8.360 | 8.392 | 8.259 | 8.341 | 29,452 | -0.08(-0.90%) |
Mar 11, 2011 | 8.436 | 8.449 | 8.385 | 8.417 | 45,215 | -0.03(-0.30%) |
Mar 10, 2011 | 8.626 | 8.626 | 8.341 | 8.442 | 54,729 | -0.29(-3.33%) |
Mar 09, 2011 | 8.695 | 8.790 | 8.670 | 8.733 | 18,222 | +0.04(+0.51%) |
Mar 08, 2011 | 8.417 | 8.702 | 8.417 | 8.689 | 21,878 | +0.26(+3.08%) |
Mar 07, 2011 | 8.259 | 8.651 | 8.259 | 8.430 | 31,523 | -0.16(-1.91%) |
Mar 04, 2011 | 8.771 | 8.797 | 8.569 | 8.594 | 26,361 | -0.18(-2.02%) |
Mar 03, 2011 | 8.657 | 8.835 | 8.632 | 8.771 | 39,625 | +0.21(+2.44%) |
Mar 02, 2011 | 8.740 | 8.828 | 8.480 | 8.563 | 21,535 | -0.18(-2.03%) |