Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.14 | 13.86 | 12.05 | 13.83 | 171,154 | +1.93(+16.22%) |
May 23, 2011 | 10.77 | 12.18 | 10.75 | 11.90 | 145,533 | +0.93(+8.48%) |
May 20, 2011 | 10.68 | 11.17 | 10.56 | 10.97 | 48,920 | +0.22(+2.05%) |
May 19, 2011 | 10.59 | 10.95 | 10.33 | 10.75 | 70,783 | +0.16(+1.51%) |
May 18, 2011 | 10.52 | 10.70 | 10.41 | 10.59 | 21,196 | +0.10(+0.95%) |
May 17, 2011 | 10.44 | 10.58 | 10.22 | 10.49 | 85,349 | +0.09(+0.87%) |
May 16, 2011 | 10.39 | 10.59 | 10.11 | 10.40 | 47,508 | +0.14(+1.36%) |
May 13, 2011 | 10.72 | 10.72 | 10.25 | 10.26 | 25,010 | -0.39(-3.66%) |
May 12, 2011 | 10.34 | 10.83 | 10.09 | 10.65 | 59,423 | +0.31(+3.00%) |
May 11, 2011 | 10.73 | 10.74 | 10.17 | 10.34 | 44,996 | -0.32(-3.00%) |
May 10, 2011 | 10.87 | 10.90 | 10.57 | 10.66 | 25,638 | -0.14(-1.30%) |
May 09, 2011 | 10.86 | 10.95 | 10.43 | 10.80 | 53,204 | -0.06(-0.55%) |
May 06, 2011 | 10.55 | 11.37 | 10.55 | 10.86 | 79,246 | +0.43(+4.12%) |
May 05, 2011 | 10.32 | 10.59 | 10.24 | 10.43 | 22,408 | -0.16(-1.51%) |
May 04, 2011 | 10.91 | 11.17 | 10.22 | 10.59 | 96,938 | -0.41(-3.73%) |
May 03, 2011 | 10.14 | 11.30 | 10.14 | 11.00 | 178,945 | +0.99(+9.89%) |
May 02, 2011 | 10.02 | 10.57 | 9.900 | 10.01 | 51,806 | -0.53(-5.03%) |
Apr 29, 2011 | 10.81 | 10.84 | 9.860 | 10.54 | 387,013 | +0.03(+0.29%) |
Apr 28, 2011 | 10.68 | 11.36 | 10.43 | 10.51 | 209,983 | +0.19(+1.84%) |
Apr 27, 2011 | 9.050 | 10.39 | 9.050 | 10.32 | 436,922 | +1.32(+14.67%) |
Apr 26, 2011 | 8.860 | 9.390 | 8.539 | 9.000 | 251,125 | +0.36(+4.18%) |
Apr 25, 2011 | 7.910 | 8.650 | 7.870 | 8.639 | 199,297 | +0.77(+9.77%) |
Apr 21, 2011 | 7.810 | 7.902 | 7.535 | 7.870 | 53,880 | +0.07(+0.90%) |
Apr 20, 2011 | 7.970 | 7.970 | 7.384 | 7.800 | 65,788 | +0.61(+8.48%) |
Apr 19, 2011 | 7.160 | 7.399 | 7.100 | 7.190 | 42,950 | +0.03(+0.42%) |
Apr 18, 2011 | 7.100 | 7.250 | 7.070 | 7.160 | 59,013 | +0.01(+0.14%) |
Apr 15, 2011 | 6.900 | 7.150 | 6.900 | 7.150 | 14,975 | +0.20(+2.88%) |
Apr 14, 2011 | 7.020 | 7.070 | 6.800 | 6.950 | 72,399 | -0.07(-1.00%) |
Apr 13, 2011 | 7.050 | 7.060 | 7.020 | 7.020 | 16,142 | -0.05(-0.68%) |
Apr 12, 2011 | 7.050 | 7.100 | 7.020 | 7.068 | 27,824 | +0.01(+0.11%) |
Apr 11, 2011 | 7.100 | 7.140 | 7.020 | 7.060 | 35,972 | +0.01(+0.14%) |
Apr 08, 2011 | 7.119 | 7.140 | 6.970 | 7.050 | 39,633 | -0.02(-0.28%) |
Apr 07, 2011 | 7.400 | 7.400 | 7.070 | 7.070 | 31,629 | -0.09(-1.26%) |
Apr 06, 2011 | 7.120 | 7.160 | 7.060 | 7.160 | 31,020 | +0.12(+1.70%) |
Apr 05, 2011 | 7.110 | 7.210 | 7.040 | 7.040 | 46,745 | -0.08(-1.12%) |
Apr 04, 2011 | 7.020 | 7.204 | 7.020 | 7.120 | 10,725 | +0.09(+1.28%) |
Apr 01, 2011 | 7.177 | 7.400 | 7.030 | 7.030 | 35,070 | -0.07(-0.99%) |
Mar 31, 2011 | 7.490 | 7.590 | 7.050 | 7.100 | 71,374 | -0.09(-1.25%) |
Mar 30, 2011 | 7.030 | 7.370 | 7.000 | 7.190 | 92,338 | +0.17(+2.42%) |
Mar 29, 2011 | 7.100 | 7.150 | 7.010 | 7.020 | 11,305 | -0.02(-0.28%) |
Mar 28, 2011 | 7.050 | 7.120 | 7.000 | 7.040 | 15,188 | -0.01(-0.14%) |
Mar 25, 2011 | 7.070 | 7.140 | 6.960 | 7.050 | 7,900 | -0.02(-0.28%) |
Mar 24, 2011 | 7.100 | 7.150 | 7.000 | 7.070 | 9,390 | +0.02(+0.29%) |
Mar 23, 2011 | 7.120 | 7.120 | 6.960 | 7.050 | 19,361 | +0.04(+0.57%) |
Mar 22, 2011 | 7.290 | 7.300 | 6.990 | 7.010 | 12,970 | +0.01(+0.14%) |
Mar 21, 2011 | 7.120 | 7.200 | 7.000 | 7.000 | 9,250 | +0.00(+0.00%) |
Mar 18, 2011 | 7.550 | 7.600 | 7.000 | 7.000 | 42,521 | -0.05(-0.71%) |
Mar 17, 2011 | 7.030 | 7.100 | 6.960 | 7.050 | 17,416 | +0.20(+2.92%) |
Mar 16, 2011 | 6.930 | 7.050 | 6.700 | 6.850 | 39,173 | +0.01(+0.15%) |
Mar 15, 2011 | 6.940 | 6.950 | 6.750 | 6.840 | 9,760 | -0.03(-0.44%) |
Mar 14, 2011 | 7.080 | 7.090 | 6.830 | 6.870 | 10,486 | -0.01(-0.15%) |
Mar 11, 2011 | 6.900 | 6.900 | 6.830 | 6.880 | 1,002 | +0.08(+1.18%) |
Mar 10, 2011 | 6.900 | 6.910 | 6.800 | 6.800 | 1,686 | -0.01(-0.15%) |
Mar 09, 2011 | 6.910 | 7.100 | 6.791 | 6.810 | 10,429 | -0.09(-1.30%) |
Mar 08, 2011 | 6.910 | 7.030 | 6.790 | 6.900 | 9,385 | -0.01(-0.13%) |
Mar 07, 2011 | 6.800 | 7.090 | 6.800 | 6.909 | 7,099 | -0.02(-0.30%) |
Mar 04, 2011 | 7.050 | 7.070 | 6.840 | 6.930 | 3,588 | -0.12(-1.70%) |
Mar 03, 2011 | 7.022 | 7.050 | 6.860 | 7.050 | 9,900 | +0.11(+1.57%) |
Mar 02, 2011 | 7.000 | 7.050 | 6.710 | 6.941 | 15,572 | +0.01(+0.16%) |
Mar 01, 2011 | 7.090 | 7.090 | 6.870 | 6.930 | 1,008 | +0.03(+0.43%) |
Feb 28, 2011 | 7.150 | 7.150 | 6.840 | 6.900 | 9,028 | -0.20(-2.82%) |
Feb 25, 2011 | 6.900 | 7.150 | 6.890 | 7.100 | 21,551 | +0.21(+3.05%) |
Feb 24, 2011 | 6.730 | 6.960 | 6.730 | 6.890 | 7,747 | -0.02(-0.29%) |
Feb 23, 2011 | 6.710 | 6.960 | 6.660 | 6.910 | 16,774 | -0.02(-0.29%) |
Feb 22, 2011 | 6.510 | 6.960 | 6.510 | 6.930 | 26,578 | +0.48(+7.44%) |
Feb 18, 2011 | 6.930 | 7.000 | 6.410 | 6.450 | 54,128 | -0.49(-7.06%) |
Feb 17, 2011 | 6.500 | 6.990 | 6.500 | 6.940 | 13,068 | +0.36(+5.47%) |
Feb 16, 2011 | 7.030 | 7.030 | 6.160 | 6.580 | 28,437 | -0.33(-4.78%) |
Feb 15, 2011 | 7.000 | 7.040 | 6.900 | 6.910 | 11,850 | -0.09(-1.29%) |
Feb 14, 2011 | 6.980 | 7.000 | 6.870 | 7.000 | 12,138 | +0.08(+1.16%) |
Feb 11, 2011 | 7.000 | 7.010 | 6.755 | 6.920 | 24,295 | +0.27(+4.06%) |
Feb 10, 2011 | 6.680 | 6.770 | 6.250 | 6.650 | 9,237 | +0.42(+6.73%) |
Feb 09, 2011 | 6.720 | 6.790 | 6.180 | 6.231 | 13,676 | -0.49(-7.28%) |
Feb 08, 2011 | 7.000 | 7.000 | 6.570 | 6.720 | 14,400 | -0.32(-4.55%) |
Feb 07, 2011 | 7.000 | 7.050 | 7.000 | 7.040 | 287,779 | +0.01(+0.14%) |
Feb 04, 2011 | 7.070 | 7.070 | 7.000 | 7.030 | 140,997 | +0.01(+0.14%) |