Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.050 | 8.062 | 7.952 | 7.970 | 580,364 | -0.07(-0.86%) |
May 23, 2011 | 8.027 | 8.102 | 8.004 | 8.039 | 452,756 | -0.10(-1.28%) |
May 20, 2011 | 8.177 | 8.224 | 8.137 | 8.143 | 377,369 | -0.07(-0.84%) |
May 19, 2011 | 8.201 | 8.281 | 7.952 | 8.212 | 749,456 | +0.05(+0.57%) |
May 18, 2011 | 8.149 | 8.172 | 8.102 | 8.166 | 508,605 | +0.03(+0.43%) |
May 17, 2011 | 8.039 | 8.160 | 8.016 | 8.131 | 291,406 | +0.05(+0.64%) |
May 16, 2011 | 8.062 | 8.172 | 8.027 | 8.079 | 470,723 | +0.00(+0.00%) |
May 13, 2011 | 8.177 | 8.287 | 8.045 | 8.079 | 567,592 | -0.08(-0.92%) |
May 12, 2011 | 8.027 | 8.189 | 7.935 | 8.154 | 299,754 | +0.13(+1.58%) |
May 11, 2011 | 8.062 | 8.136 | 8.022 | 8.027 | 314,770 | -0.07(-0.85%) |
May 10, 2011 | 8.056 | 8.096 | 8.033 | 8.096 | 504,873 | +0.09(+1.14%) |
May 09, 2011 | 7.999 | 8.050 | 7.976 | 8.004 | 520,606 | -0.03(-0.36%) |
May 06, 2011 | 8.170 | 8.251 | 8.022 | 8.033 | 361,599 | -0.07(-0.85%) |
May 05, 2011 | 8.130 | 8.233 | 8.085 | 8.102 | 478,518 | -0.06(-0.70%) |
May 04, 2011 | 8.153 | 8.205 | 8.090 | 8.159 | 544,661 | +0.01(+0.07%) |
May 03, 2011 | 8.119 | 8.176 | 8.062 | 8.153 | 415,811 | +0.02(+0.21%) |
May 02, 2011 | 8.136 | 8.153 | 8.119 | 8.136 | 402,543 | -0.18(-2.13%) |
Apr 29, 2011 | 8.440 | 8.485 | 8.291 | 8.314 | 324,422 | -0.10(-1.22%) |
Apr 28, 2011 | 8.182 | 8.417 | 8.182 | 8.417 | 280,641 | +0.07(+0.82%) |
Apr 27, 2011 | 8.291 | 8.408 | 8.268 | 8.348 | 383,183 | +0.05(+0.55%) |
Apr 26, 2011 | 8.176 | 8.331 | 8.148 | 8.302 | 354,623 | +0.17(+2.04%) |
Apr 25, 2011 | 8.053 | 8.142 | 8.033 | 8.136 | 408,153 | +0.07(+0.85%) |
Apr 21, 2011 | 8.107 | 8.125 | 7.999 | 8.067 | 202,544 | +0.02(+0.21%) |
Apr 20, 2011 | 8.102 | 8.107 | 8.010 | 8.050 | 224,977 | +0.05(+0.57%) |
Apr 19, 2011 | 8.165 | 8.193 | 7.981 | 8.004 | 194,112 | -0.12(-1.48%) |
Apr 18, 2011 | 8.119 | 8.222 | 8.067 | 8.125 | 483,942 | -0.13(-1.53%) |
Apr 15, 2011 | 8.085 | 8.256 | 8.073 | 8.251 | 496,579 | +0.15(+1.84%) |
Apr 14, 2011 | 8.056 | 8.136 | 8.004 | 8.102 | 466,947 | -0.03(-0.35%) |
Apr 13, 2011 | 8.205 | 8.205 | 8.102 | 8.130 | 381,230 | -0.02(-0.28%) |
Apr 12, 2011 | 8.210 | 8.291 | 8.142 | 8.153 | 262,935 | -0.10(-1.25%) |
Apr 11, 2011 | 8.273 | 8.336 | 8.245 | 8.256 | 167,142 | -0.03(-0.41%) |
Apr 08, 2011 | 8.503 | 8.503 | 8.268 | 8.291 | 191,005 | -0.17(-1.96%) |
Apr 07, 2011 | 8.514 | 8.514 | 8.417 | 8.457 | 290,095 | -0.04(-0.47%) |
Apr 06, 2011 | 8.440 | 8.508 | 8.417 | 8.497 | 518,304 | +0.09(+1.02%) |
Apr 05, 2011 | 8.474 | 8.508 | 8.394 | 8.411 | 615,999 | -0.09(-1.08%) |
Apr 04, 2011 | 8.451 | 8.503 | 8.451 | 8.503 | 337,563 | +0.06(+0.75%) |
Apr 01, 2011 | 8.543 | 8.554 | 8.388 | 8.440 | 451,991 | -0.03(-0.41%) |
Mar 31, 2011 | 8.388 | 8.485 | 8.388 | 8.474 | 255,584 | +0.07(+0.82%) |
Mar 30, 2011 | 8.405 | 8.405 | 8.405 | 8.405 | 300,040 | +0.15(+1.80%) |
Mar 29, 2011 | 8.170 | 8.279 | 8.165 | 8.256 | 204,918 | +0.07(+0.84%) |
Mar 28, 2011 | 8.268 | 8.268 | 8.188 | 8.188 | 225,286 | -0.05(-0.56%) |
Mar 25, 2011 | 8.159 | 8.382 | 8.136 | 8.233 | 418,449 | +0.11(+1.34%) |
Mar 24, 2011 | 8.153 | 8.159 | 8.050 | 8.125 | 213,410 | +0.00(+0.00%) |
Mar 23, 2011 | 8.182 | 8.182 | 8.044 | 8.125 | 349,670 | -0.07(-0.91%) |
Mar 22, 2011 | 8.188 | 8.291 | 8.188 | 8.199 | 302,297 | +0.03(+0.35%) |
Mar 21, 2011 | 8.159 | 8.188 | 8.153 | 8.170 | 368,805 | +0.13(+1.57%) |
Mar 18, 2011 | 8.090 | 8.107 | 8.004 | 8.044 | 844,564 | +0.02(+0.21%) |
Mar 17, 2011 | 8.079 | 8.079 | 7.976 | 8.027 | 269,975 | +0.07(+0.86%) |
Mar 16, 2011 | 8.044 | 8.067 | 7.930 | 7.959 | 691,764 | -0.10(-1.28%) |
Mar 15, 2011 | 8.016 | 8.096 | 7.999 | 8.062 | 863,997 | -0.06(-0.71%) |
Mar 14, 2011 | 8.153 | 8.216 | 8.073 | 8.119 | 424,123 | -0.13(-1.53%) |
Mar 11, 2011 | 8.216 | 8.308 | 8.165 | 8.245 | 391,727 | +0.03(+0.35%) |
Mar 10, 2011 | 8.359 | 8.399 | 8.193 | 8.216 | 478,057 | -0.26(-3.04%) |
Mar 09, 2011 | 8.497 | 8.525 | 8.417 | 8.474 | 196,177 | -0.02(-0.27%) |
Mar 08, 2011 | 8.331 | 8.548 | 8.331 | 8.497 | 452,786 | +0.15(+1.85%) |
Mar 07, 2011 | 8.485 | 8.565 | 8.302 | 8.342 | 359,169 | -0.11(-1.29%) |
Mar 04, 2011 | 8.503 | 8.503 | 8.314 | 8.451 | 406,560 | -0.05(-0.61%) |
Mar 03, 2011 | 8.480 | 8.565 | 8.458 | 8.503 | 483,244 | +0.12(+1.43%) |
Mar 02, 2011 | 8.354 | 8.462 | 8.302 | 8.382 | 412,135 | -0.01(-0.14%) |