Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.031 | 8.031 | 7.924 | 7.936 | 69,262 | -0.04(-0.55%) |
May 23, 2011 | 8.088 | 8.101 | 7.968 | 7.981 | 29,259 | -0.12(-1.48%) |
May 20, 2011 | 8.233 | 8.296 | 8.101 | 8.101 | 41,233 | -0.14(-1.69%) |
May 19, 2011 | 8.341 | 8.341 | 8.239 | 8.239 | 16,905 | -0.04(-0.53%) |
May 18, 2011 | 8.410 | 8.410 | 8.246 | 8.284 | 31,344 | +0.06(+0.69%) |
May 17, 2011 | 8.151 | 8.271 | 8.151 | 8.227 | 16,432 | +0.06(+0.77%) |
May 16, 2011 | 8.233 | 8.284 | 8.132 | 8.164 | 51,739 | -0.07(-0.84%) |
May 13, 2011 | 8.429 | 8.429 | 8.214 | 8.233 | 15,839 | -0.20(-2.40%) |
May 12, 2011 | 8.378 | 8.460 | 8.359 | 8.435 | 24,318 | +0.02(+0.23%) |
May 11, 2011 | 8.764 | 8.782 | 8.397 | 8.416 | 78,129 | -0.37(-4.17%) |
May 10, 2011 | 8.543 | 8.789 | 8.543 | 8.782 | 14,136 | +0.28(+3.34%) |
May 09, 2011 | 8.606 | 8.694 | 8.480 | 8.499 | 15,715 | -0.13(-1.46%) |
May 06, 2011 | 8.814 | 8.814 | 8.606 | 8.625 | 57,479 | -0.10(-1.16%) |
May 05, 2011 | 8.726 | 8.776 | 8.713 | 8.726 | 66,028 | +0.00(+0.00%) |
May 04, 2011 | 8.770 | 8.827 | 8.713 | 8.726 | 42,438 | -0.03(-0.36%) |
May 03, 2011 | 8.719 | 9.097 | 8.606 | 8.757 | 38,624 | -0.15(-1.70%) |
May 02, 2011 | 9.041 | 9.296 | 8.908 | 8.908 | 22,121 | -0.38(-4.07%) |
Apr 29, 2011 | 9.299 | 9.305 | 9.261 | 9.286 | 33,197 | -0.01(-0.07%) |
Apr 28, 2011 | 9.236 | 9.293 | 9.192 | 9.293 | 10,672 | +0.00(+0.00%) |
Apr 27, 2011 | 9.312 | 9.359 | 9.274 | 9.293 | 17,356 | -0.05(-0.54%) |
Apr 26, 2011 | 9.148 | 9.349 | 9.135 | 9.343 | 20,783 | +0.25(+2.70%) |
Apr 25, 2011 | 9.142 | 9.160 | 9.072 | 9.097 | 19,045 | -0.04(-0.48%) |
Apr 21, 2011 | 9.230 | 9.230 | 9.060 | 9.142 | 10,994 | -0.06(-0.62%) |
Apr 20, 2011 | 9.205 | 9.211 | 9.160 | 9.198 | 28,372 | +0.09(+0.97%) |
Apr 19, 2011 | 9.116 | 9.179 | 9.072 | 9.110 | 20,097 | +0.03(+0.35%) |
Apr 18, 2011 | 9.085 | 9.144 | 9.072 | 9.079 | 20,948 | -0.12(-1.30%) |
Apr 15, 2011 | 9.079 | 9.198 | 9.072 | 9.198 | 47,057 | +0.10(+1.11%) |
Apr 14, 2011 | 9.016 | 9.104 | 9.009 | 9.097 | 25,105 | +0.04(+0.49%) |
Apr 13, 2011 | 9.135 | 9.135 | 9.041 | 9.053 | 54,730 | -0.04(-0.42%) |
Apr 12, 2011 | 9.116 | 9.167 | 9.079 | 9.091 | 33,846 | -0.09(-1.03%) |
Apr 11, 2011 | 9.167 | 9.242 | 9.142 | 9.186 | 63,288 | +0.03(+0.28%) |
Apr 08, 2011 | 9.268 | 9.268 | 9.148 | 9.160 | 36,294 | -0.05(-0.55%) |
Apr 07, 2011 | 9.274 | 9.324 | 9.167 | 9.211 | 51,468 | -0.09(-0.95%) |
Apr 06, 2011 | 9.167 | 9.324 | 9.079 | 9.299 | 127,783 | +0.16(+1.72%) |
Apr 05, 2011 | 9.142 | 9.198 | 9.066 | 9.142 | 90,960 | +0.14(+1.61%) |
Apr 04, 2011 | 8.971 | 9.034 | 8.927 | 8.997 | 31,941 | +0.06(+0.71%) |
Apr 01, 2011 | 8.953 | 8.971 | 8.883 | 8.934 | 35,722 | +0.01(+0.07%) |
Mar 31, 2011 | 9.116 | 9.116 | 8.858 | 8.927 | 70,112 | -0.11(-1.19%) |
Mar 30, 2011 | 9.097 | 9.097 | 8.966 | 9.034 | 52,969 | -0.06(-0.69%) |
Mar 29, 2011 | 8.990 | 9.110 | 8.871 | 9.097 | 46,179 | +0.06(+0.70%) |
Mar 28, 2011 | 9.091 | 9.135 | 9.034 | 9.034 | 25,546 | -0.06(-0.62%) |
Mar 25, 2011 | 9.053 | 9.198 | 8.997 | 9.091 | 29,745 | +0.07(+0.77%) |
Mar 24, 2011 | 9.060 | 9.066 | 8.953 | 9.022 | 18,602 | +0.01(+0.14%) |
Mar 23, 2011 | 8.943 | 9.041 | 8.864 | 9.009 | 23,753 | +0.02(+0.21%) |
Mar 22, 2011 | 9.009 | 9.028 | 8.927 | 8.990 | 16,299 | -0.04(-0.49%) |
Mar 21, 2011 | 8.915 | 9.041 | 8.864 | 9.034 | 22,727 | +0.14(+1.63%) |
Mar 18, 2011 | 8.764 | 8.902 | 8.764 | 8.890 | 56,090 | +0.18(+2.10%) |
Mar 17, 2011 | 8.751 | 8.751 | 8.663 | 8.707 | 18,924 | +0.08(+0.95%) |
Mar 16, 2011 | 8.719 | 8.719 | 8.505 | 8.625 | 49,942 | -0.11(-1.23%) |
Mar 15, 2011 | 8.593 | 8.770 | 8.593 | 8.732 | 97,425 | -0.08(-0.93%) |
Mar 14, 2011 | 8.694 | 8.845 | 8.694 | 8.814 | 24,057 | +0.04(+0.50%) |
Mar 11, 2011 | 8.833 | 8.877 | 8.764 | 8.770 | 79,003 | -0.14(-1.56%) |
Mar 10, 2011 | 9.110 | 9.116 | 8.820 | 8.908 | 53,503 | -0.33(-3.55%) |
Mar 09, 2011 | 9.261 | 9.299 | 9.179 | 9.236 | 16,097 | -0.07(-0.74%) |
Mar 08, 2011 | 9.016 | 9.312 | 9.016 | 9.305 | 22,985 | +0.28(+3.07%) |
Mar 07, 2011 | 9.387 | 9.387 | 9.022 | 9.028 | 51,011 | -0.33(-3.57%) |
Mar 04, 2011 | 9.400 | 9.406 | 9.242 | 9.362 | 23,432 | -0.02(-0.20%) |
Mar 03, 2011 | 9.343 | 9.419 | 9.299 | 9.381 | 62,986 | +0.10(+1.09%) |
Mar 02, 2011 | 9.368 | 9.368 | 9.110 | 9.280 | 21,126 | -0.11(-1.21%) |