Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.767 | 7.802 | 7.690 | 7.697 | 1,954,867 | -0.09(-1.17%) |
May 23, 2011 | 7.711 | 7.837 | 7.690 | 7.788 | 2,318,889 | -0.20(-2.46%) |
May 20, 2011 | 8.110 | 8.117 | 7.943 | 7.985 | 1,957,359 | -0.17(-2.13%) |
May 19, 2011 | 8.152 | 8.200 | 8.054 | 8.159 | 2,355,397 | +0.10(+1.30%) |
May 18, 2011 | 7.901 | 8.068 | 7.887 | 8.054 | 2,421,466 | +0.13(+1.58%) |
May 17, 2011 | 7.887 | 7.957 | 7.790 | 7.929 | 3,061,658 | -0.12(-1.47%) |
May 16, 2011 | 7.957 | 8.166 | 7.936 | 8.047 | 3,662,391 | +0.20(+2.57%) |
May 13, 2011 | 7.974 | 7.992 | 7.804 | 7.846 | 2,012,931 | -0.25(-3.09%) |
May 12, 2011 | 8.020 | 8.145 | 7.926 | 8.096 | 1,852,793 | +0.07(+0.87%) |
May 11, 2011 | 8.117 | 8.166 | 7.985 | 8.026 | 1,732,566 | -0.22(-2.62%) |
May 10, 2011 | 8.207 | 8.256 | 8.179 | 8.242 | 1,514,390 | +0.13(+1.54%) |
May 09, 2011 | 8.054 | 8.145 | 8.020 | 8.117 | 1,442,988 | +0.16(+2.01%) |
May 06, 2011 | 8.110 | 8.138 | 7.908 | 7.957 | 3,728,686 | -0.14(-1.72%) |
May 05, 2011 | 8.054 | 8.186 | 8.020 | 8.096 | 2,365,277 | -0.11(-1.36%) |
May 04, 2011 | 8.284 | 8.305 | 8.138 | 8.207 | 3,049,791 | -0.08(-0.92%) |
May 03, 2011 | 8.249 | 8.305 | 8.193 | 8.284 | 3,134,452 | +0.20(+2.50%) |
May 02, 2011 | 8.103 | 8.103 | 8.068 | 8.082 | 2,314,098 | -0.18(-2.19%) |
Apr 29, 2011 | 8.214 | 8.298 | 8.173 | 8.263 | 1,884,902 | -0.05(-0.59%) |
Apr 28, 2011 | 8.284 | 8.339 | 8.235 | 8.312 | 2,329,245 | -0.13(-1.57%) |
Apr 27, 2011 | 8.339 | 8.458 | 8.221 | 8.444 | 7,860,801 | -0.20(-2.33%) |
Apr 26, 2011 | 8.597 | 8.729 | 8.527 | 8.645 | 2,957,319 | +0.19(+2.30%) |
Apr 25, 2011 | 8.409 | 8.506 | 8.346 | 8.451 | 2,001,588 | +0.17(+2.02%) |
Apr 21, 2011 | 8.430 | 8.437 | 8.242 | 8.284 | 2,289,454 | -0.06(-0.75%) |
Apr 20, 2011 | 8.381 | 8.416 | 8.319 | 8.346 | 3,312,868 | +0.42(+5.26%) |
Apr 19, 2011 | 7.860 | 7.950 | 7.853 | 7.929 | 3,337,113 | -0.05(-0.61%) |
Apr 18, 2011 | 7.922 | 8.033 | 7.860 | 7.978 | 4,649,931 | -0.31(-3.69%) |
Apr 15, 2011 | 8.235 | 8.305 | 8.193 | 8.284 | 2,092,669 | -0.04(-0.50%) |
Apr 14, 2011 | 8.186 | 8.339 | 8.186 | 8.326 | 1,346,606 | +0.00(+0.00%) |
Apr 13, 2011 | 8.437 | 8.444 | 8.283 | 8.326 | 1,406,790 | +0.02(+0.25%) |
Apr 12, 2011 | 8.367 | 8.388 | 8.249 | 8.305 | 2,597,630 | -0.27(-3.16%) |
Apr 11, 2011 | 8.562 | 8.611 | 8.534 | 8.576 | 1,667,801 | -0.08(-0.96%) |
Apr 08, 2011 | 8.819 | 8.826 | 8.611 | 8.659 | 1,267,943 | -0.07(-0.80%) |
Apr 07, 2011 | 8.757 | 8.819 | 8.645 | 8.729 | 1,994,561 | -0.18(-2.03%) |
Apr 06, 2011 | 8.854 | 8.931 | 8.812 | 8.910 | 2,630,641 | +0.04(+0.47%) |
Apr 05, 2011 | 8.778 | 8.938 | 8.750 | 8.868 | 2,677,330 | +0.23(+2.66%) |
Apr 04, 2011 | 8.715 | 8.729 | 8.625 | 8.639 | 2,890,171 | +0.00(+0.00%) |
Apr 01, 2011 | 8.590 | 8.715 | 8.548 | 8.639 | 2,174,589 | +0.00(+0.00%) |
Mar 31, 2011 | 8.645 | 8.694 | 8.597 | 8.639 | 1,411,428 | -0.15(-1.66%) |
Mar 30, 2011 | 8.771 | 8.826 | 8.708 | 8.785 | 1,546,691 | +0.15(+1.69%) |
Mar 29, 2011 | 8.492 | 8.639 | 8.444 | 8.639 | 1,981,847 | +0.11(+1.31%) |
Mar 28, 2011 | 8.569 | 8.639 | 8.527 | 8.527 | 1,380,914 | -0.05(-0.57%) |
Mar 25, 2011 | 8.583 | 8.645 | 8.520 | 8.576 | 1,749,769 | -0.10(-1.12%) |
Mar 24, 2011 | 8.625 | 8.722 | 8.562 | 8.673 | 4,836,606 | +0.26(+3.14%) |
Mar 23, 2011 | 8.339 | 8.437 | 8.284 | 8.409 | 1,860,121 | +0.02(+0.25%) |
Mar 22, 2011 | 8.506 | 8.506 | 8.346 | 8.388 | 1,624,275 | +0.01(+0.08%) |
Mar 21, 2011 | 8.388 | 8.479 | 8.381 | 8.381 | 3,169,026 | +0.24(+2.90%) |
Mar 18, 2011 | 8.374 | 8.374 | 8.138 | 8.145 | 2,642,419 | -0.10(-1.26%) |
Mar 17, 2011 | 8.256 | 8.346 | 8.179 | 8.249 | 4,787,164 | +0.34(+4.31%) |
Mar 16, 2011 | 8.235 | 8.326 | 7.873 | 7.908 | 8,483,518 | -0.54(-6.34%) |
Mar 15, 2011 | 8.374 | 8.868 | 8.367 | 8.444 | 5,251,793 | -0.42(-4.78%) |
Mar 14, 2011 | 8.882 | 8.938 | 8.764 | 8.868 | 5,503,282 | +0.12(+1.35%) |
Mar 11, 2011 | 8.625 | 8.812 | 8.569 | 8.750 | 5,608,099 | +0.10(+1.21%) |
Mar 10, 2011 | 8.757 | 8.823 | 8.645 | 8.645 | 8,361,495 | -0.50(-5.48%) |
Mar 09, 2011 | 9.334 | 9.334 | 9.118 | 9.146 | 6,977,264 | -0.22(-2.38%) |
Mar 08, 2011 | 9.167 | 9.411 | 9.132 | 9.369 | 5,367,357 | +0.24(+2.59%) |
Mar 07, 2011 | 9.271 | 9.299 | 9.070 | 9.132 | 5,612,954 | +0.01(+0.08%) |
Mar 04, 2011 | 9.111 | 9.153 | 8.972 | 9.125 | 5,095,228 | +0.03(+0.38%) |
Mar 03, 2011 | 8.993 | 9.111 | 8.917 | 9.091 | 3,551,491 | +0.03(+0.38%) |
Mar 02, 2011 | 8.889 | 9.098 | 8.882 | 9.056 | 5,334,372 | +0.29(+3.25%) |