Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.788 | 5.906 | 5.626 | 5.631 | 403,820 | -0.13(-2.21%) |
May 23, 2011 | 5.968 | 6.090 | 5.753 | 5.758 | 417,042 | -0.38(-6.21%) |
May 20, 2011 | 6.165 | 6.230 | 6.099 | 6.138 | 180,946 | -0.08(-1.30%) |
May 19, 2011 | 6.270 | 6.305 | 6.088 | 6.219 | 187,072 | +0.03(+0.53%) |
May 18, 2011 | 6.160 | 6.195 | 6.064 | 6.187 | 125,997 | +0.07(+1.22%) |
May 17, 2011 | 6.073 | 6.134 | 6.047 | 6.112 | 341,957 | -0.04(-0.71%) |
May 16, 2011 | 6.335 | 6.375 | 6.125 | 6.156 | 223,775 | -0.28(-4.29%) |
May 13, 2011 | 6.607 | 6.646 | 6.414 | 6.432 | 237,627 | -0.17(-2.59%) |
May 12, 2011 | 6.493 | 6.653 | 6.349 | 6.603 | 671,105 | +0.04(+0.60%) |
May 11, 2011 | 7.102 | 7.163 | 6.441 | 6.563 | 818,069 | -0.60(-8.43%) |
May 10, 2011 | 7.093 | 7.189 | 7.019 | 7.167 | 239,596 | +0.16(+2.28%) |
May 09, 2011 | 6.957 | 7.115 | 6.883 | 7.008 | 249,422 | +0.00(+0.00%) |
May 06, 2011 | 7.119 | 7.154 | 6.959 | 7.008 | 564,376 | -0.17(-2.35%) |
May 05, 2011 | 7.518 | 7.575 | 6.957 | 7.176 | 1,064,990 | -0.65(-8.33%) |
May 04, 2011 | 8.021 | 8.021 | 7.702 | 7.829 | 212,022 | -0.21(-2.56%) |
May 03, 2011 | 8.310 | 8.328 | 7.872 | 8.034 | 324,879 | -0.31(-3.73%) |
May 02, 2011 | 8.389 | 8.765 | 8.319 | 8.345 | 299,167 | -0.37(-4.22%) |
Apr 29, 2011 | 8.800 | 8.822 | 8.652 | 8.713 | 486,216 | -0.10(-1.14%) |
Apr 28, 2011 | 8.744 | 8.822 | 8.647 | 8.814 | 416,665 | +0.09(+1.08%) |
Apr 27, 2011 | 8.805 | 8.919 | 8.704 | 8.720 | 341,054 | -0.09(-0.97%) |
Apr 26, 2011 | 8.476 | 8.927 | 8.476 | 8.805 | 317,897 | +0.11(+1.28%) |
Apr 25, 2011 | 8.722 | 8.739 | 8.625 | 8.693 | 269,452 | -0.01(-0.08%) |
Apr 21, 2011 | 8.586 | 8.717 | 8.494 | 8.700 | 249,442 | +0.23(+2.69%) |
Apr 20, 2011 | 8.389 | 8.577 | 8.380 | 8.472 | 1,333,164 | +0.25(+3.09%) |
Apr 19, 2011 | 8.161 | 8.253 | 8.161 | 8.218 | 252,960 | +0.11(+1.40%) |
Apr 18, 2011 | 7.995 | 8.122 | 7.938 | 8.104 | 305,993 | -0.08(-0.96%) |
Apr 15, 2011 | 8.078 | 8.196 | 7.973 | 8.183 | 221,523 | +0.08(+1.03%) |
Apr 14, 2011 | 8.056 | 8.157 | 8.039 | 8.100 | 206,056 | -0.07(-0.91%) |
Apr 13, 2011 | 8.341 | 8.341 | 8.122 | 8.174 | 240,222 | -0.13(-1.53%) |
Apr 12, 2011 | 8.345 | 8.595 | 8.279 | 8.301 | 300,884 | -0.14(-1.61%) |
Apr 11, 2011 | 8.520 | 8.555 | 8.350 | 8.437 | 394,447 | -0.06(-0.72%) |
Apr 08, 2011 | 8.770 | 8.770 | 8.477 | 8.498 | 924,636 | -0.17(-1.97%) |
Apr 07, 2011 | 8.625 | 8.709 | 8.595 | 8.669 | 675,123 | +0.06(+0.66%) |
Apr 06, 2011 | 8.765 | 8.783 | 8.520 | 8.612 | 270,384 | -0.04(-0.51%) |
Apr 05, 2011 | 8.634 | 8.761 | 8.630 | 8.656 | 1,254,845 | -0.04(-0.40%) |
Apr 04, 2011 | 8.761 | 8.932 | 8.647 | 8.691 | 502,620 | +0.02(+0.25%) |
Apr 01, 2011 | 8.656 | 8.827 | 8.634 | 8.669 | 245,075 | +0.12(+1.38%) |
Mar 31, 2011 | 8.568 | 8.621 | 8.428 | 8.551 | 216,101 | -0.01(-0.15%) |
Mar 30, 2011 | 8.621 | 8.888 | 7.938 | 8.564 | 796,604 | +0.04(+0.46%) |
Mar 29, 2011 | 8.144 | 8.529 | 8.100 | 8.525 | 350,930 | +0.41(+5.02%) |
Mar 28, 2011 | 7.916 | 8.174 | 7.877 | 8.117 | 327,997 | +0.24(+3.06%) |
Mar 25, 2011 | 7.575 | 7.916 | 7.526 | 7.877 | 494,747 | +0.37(+4.90%) |
Mar 24, 2011 | 7.544 | 7.649 | 7.404 | 7.509 | 357,789 | +0.07(+0.88%) |
Mar 23, 2011 | 7.531 | 7.531 | 7.343 | 7.443 | 449,817 | -0.09(-1.16%) |
Mar 22, 2011 | 7.737 | 7.864 | 7.518 | 7.531 | 280,454 | -0.23(-2.99%) |
Mar 21, 2011 | 7.785 | 7.885 | 7.579 | 7.763 | 289,732 | +0.34(+4.60%) |
Mar 18, 2011 | 7.491 | 7.575 | 7.395 | 7.421 | 1,225,368 | +0.04(+0.47%) |
Mar 17, 2011 | 7.421 | 7.421 | 7.001 | 7.386 | 295,857 | +0.18(+2.43%) |
Mar 16, 2011 | 7.439 | 7.570 | 7.181 | 7.211 | 344,745 | -0.28(-3.68%) |
Mar 15, 2011 | 7.404 | 7.596 | 7.211 | 7.487 | 513,697 | -0.23(-3.01%) |
Mar 14, 2011 | 7.671 | 7.772 | 7.636 | 7.719 | 636,135 | +0.03(+0.40%) |
Mar 11, 2011 | 7.688 | 7.789 | 7.621 | 7.688 | 368,192 | -0.06(-0.79%) |
Mar 10, 2011 | 7.969 | 7.973 | 7.653 | 7.750 | 780,343 | -0.38(-4.63%) |
Mar 09, 2011 | 7.916 | 8.139 | 7.824 | 8.126 | 503,734 | +0.18(+2.32%) |
Mar 08, 2011 | 8.056 | 8.275 | 7.793 | 7.942 | 581,076 | -0.09(-1.14%) |
Mar 07, 2011 | 8.131 | 8.231 | 7.947 | 8.034 | 1,250,074 | -0.07(-0.92%) |
Mar 04, 2011 | 8.166 | 8.253 | 7.885 | 8.109 | 927,692 | -0.05(-0.64%) |
Mar 03, 2011 | 7.456 | 8.315 | 7.456 | 8.161 | 2,182,807 | +1.14(+16.21%) |
Mar 02, 2011 | 6.874 | 7.167 | 6.743 | 7.023 | 437,253 | +0.15(+2.23%) |