Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.638 | 8.696 | 8.399 | 8.431 | 1,511,986 | -0.21(-2.48%) |
May 23, 2011 | 8.646 | 8.689 | 8.537 | 8.646 | 820,561 | -0.08(-0.96%) |
May 20, 2011 | 8.686 | 8.791 | 8.662 | 8.729 | 1,058,568 | +0.00(+0.04%) |
May 19, 2011 | 8.751 | 8.798 | 8.675 | 8.725 | 711,019 | +0.03(+0.33%) |
May 18, 2011 | 8.689 | 8.707 | 8.569 | 8.696 | 892,804 | +0.05(+0.55%) |
May 17, 2011 | 8.529 | 8.751 | 8.493 | 8.649 | 1,490,347 | +0.09(+1.06%) |
May 16, 2011 | 8.711 | 8.711 | 8.522 | 8.559 | 997,596 | -0.16(-1.87%) |
May 13, 2011 | 8.711 | 8.872 | 8.700 | 8.722 | 1,293,383 | +0.05(+0.54%) |
May 12, 2011 | 8.575 | 8.747 | 8.464 | 8.675 | 1,330,740 | +0.09(+1.04%) |
May 11, 2011 | 8.790 | 8.872 | 8.568 | 8.586 | 1,881,130 | -0.20(-2.28%) |
May 10, 2011 | 8.854 | 8.854 | 8.697 | 8.786 | 2,259,052 | +0.01(+0.16%) |
May 09, 2011 | 8.195 | 8.905 | 8.138 | 8.772 | 3,815,830 | +0.75(+9.29%) |
May 06, 2011 | 8.034 | 8.227 | 8.019 | 8.026 | 1,147,788 | +0.01(+0.13%) |
May 05, 2011 | 8.069 | 8.120 | 7.980 | 8.016 | 1,093,924 | -0.05(-0.62%) |
May 04, 2011 | 8.181 | 8.274 | 7.976 | 8.066 | 1,252,867 | -0.13(-1.57%) |
May 03, 2011 | 8.245 | 8.317 | 8.098 | 8.195 | 891,420 | -0.08(-0.91%) |
May 02, 2011 | 8.281 | 8.284 | 8.270 | 8.270 | 1,072,489 | +0.03(+0.39%) |
Apr 29, 2011 | 8.245 | 8.252 | 8.173 | 8.238 | 934,990 | -0.02(-0.26%) |
Apr 28, 2011 | 8.206 | 8.274 | 8.202 | 8.259 | 1,341,578 | +0.01(+0.17%) |
Apr 27, 2011 | 8.252 | 8.267 | 8.209 | 8.245 | 689,551 | +0.00(+0.00%) |
Apr 26, 2011 | 8.173 | 8.267 | 8.132 | 8.245 | 1,018,980 | +0.07(+0.88%) |
Apr 25, 2011 | 8.130 | 8.191 | 8.066 | 8.173 | 1,288,253 | +0.16(+2.01%) |
Apr 21, 2011 | 8.005 | 8.044 | 7.928 | 8.012 | 1,242,574 | +0.00(+0.00%) |
Apr 20, 2011 | 8.026 | 8.080 | 7.991 | 8.012 | 1,310,072 | +0.03(+0.36%) |
Apr 19, 2011 | 8.184 | 8.209 | 7.944 | 7.983 | 2,051,471 | -0.21(-2.58%) |
Apr 18, 2011 | 8.267 | 8.267 | 8.163 | 8.195 | 1,268,941 | -0.11(-1.30%) |
Apr 15, 2011 | 8.360 | 8.389 | 8.263 | 8.302 | 1,214,503 | -0.08(-0.90%) |
Apr 14, 2011 | 8.338 | 8.388 | 8.299 | 8.378 | 770,085 | -0.01(-0.17%) |
Apr 13, 2011 | 8.518 | 8.532 | 8.342 | 8.392 | 1,157,094 | -0.09(-1.06%) |
Apr 12, 2011 | 8.553 | 8.600 | 8.338 | 8.482 | 1,623,830 | -0.13(-1.50%) |
Apr 11, 2011 | 8.715 | 8.747 | 8.586 | 8.611 | 1,174,724 | -0.14(-1.56%) |
Apr 08, 2011 | 8.883 | 8.897 | 8.707 | 8.747 | 1,007,727 | -0.11(-1.21%) |
Apr 07, 2011 | 8.837 | 8.897 | 8.811 | 8.854 | 721,782 | +0.04(+0.41%) |
Apr 06, 2011 | 8.740 | 8.826 | 8.740 | 8.819 | 849,861 | +0.10(+1.19%) |
Apr 05, 2011 | 8.779 | 8.828 | 8.650 | 8.715 | 1,174,896 | -0.07(-0.82%) |
Apr 04, 2011 | 8.937 | 8.962 | 8.783 | 8.786 | 1,338,119 | -0.15(-1.65%) |
Apr 01, 2011 | 8.994 | 9.030 | 8.926 | 8.933 | 777,759 | +0.03(+0.32%) |
Mar 31, 2011 | 8.926 | 8.973 | 8.894 | 8.905 | 1,128,545 | +0.00(+0.04%) |
Mar 30, 2011 | 9.055 | 9.109 | 8.897 | 8.901 | 2,102,614 | -0.15(-1.70%) |
Mar 29, 2011 | 8.994 | 9.102 | 8.994 | 9.055 | 900,084 | +0.05(+0.52%) |
Mar 28, 2011 | 9.141 | 9.191 | 9.009 | 9.009 | 1,047,255 | -0.10(-1.06%) |
Mar 25, 2011 | 9.087 | 9.159 | 9.070 | 9.105 | 809,011 | +0.04(+0.40%) |
Mar 24, 2011 | 9.163 | 9.195 | 9.052 | 9.070 | 819,494 | -0.08(-0.90%) |
Mar 23, 2011 | 9.181 | 9.222 | 9.091 | 9.152 | 738,703 | -0.02(-0.20%) |
Mar 22, 2011 | 9.141 | 9.281 | 9.116 | 9.170 | 710,046 | +0.00(+0.04%) |
Mar 21, 2011 | 9.152 | 9.174 | 9.112 | 9.166 | 971,485 | +0.05(+0.55%) |
Mar 18, 2011 | 9.080 | 9.134 | 8.998 | 9.116 | 1,387,720 | +0.11(+1.23%) |
Mar 17, 2011 | 9.181 | 9.195 | 8.984 | 9.005 | 1,849,633 | -0.04(-0.48%) |
Mar 16, 2011 | 9.306 | 9.385 | 9.041 | 9.048 | 2,405,495 | -0.11(-1.17%) |
Mar 15, 2011 | 9.180 | 9.274 | 9.066 | 9.156 | 2,620,887 | +0.09(+0.99%) |
Mar 14, 2011 | 8.958 | 9.080 | 8.905 | 9.066 | 1,316,274 | +0.07(+0.80%) |
Mar 11, 2011 | 8.876 | 9.048 | 8.876 | 8.994 | 1,094,078 | +0.03(+0.28%) |
Mar 10, 2011 | 9.080 | 9.105 | 8.901 | 8.969 | 1,423,710 | -0.18(-2.00%) |
Mar 09, 2011 | 8.984 | 9.249 | 8.984 | 9.152 | 1,483,839 | +0.15(+1.63%) |
Mar 08, 2011 | 8.941 | 9.034 | 8.937 | 9.005 | 909,861 | +0.03(+0.36%) |
Mar 07, 2011 | 8.915 | 8.994 | 8.912 | 8.973 | 1,364,829 | +0.05(+0.52%) |
Mar 04, 2011 | 8.804 | 8.937 | 8.790 | 8.926 | 1,171,418 | +0.11(+1.22%) |
Mar 03, 2011 | 8.808 | 8.883 | 8.772 | 8.819 | 1,010,408 | +0.05(+0.61%) |
Mar 02, 2011 | 8.643 | 8.808 | 8.643 | 8.765 | 739,292 | +0.09(+1.03%) |