Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.970 | 7.480 | 6.900 | 7.330 | 147,305 | +0.45(+6.54%) |
May 23, 2011 | 7.740 | 7.740 | 6.780 | 6.880 | 1,200,558 | -0.93(-11.91%) |
May 20, 2011 | 7.900 | 7.950 | 7.800 | 7.810 | 10,071 | -0.19(-2.38%) |
May 19, 2011 | 8.110 | 8.560 | 7.900 | 8.000 | 253,505 | -0.15(-1.84%) |
May 18, 2011 | 8.000 | 8.460 | 7.990 | 8.150 | 62,949 | +0.17(+2.13%) |
May 17, 2011 | 7.440 | 8.240 | 7.150 | 7.980 | 111,302 | +0.54(+7.26%) |
May 16, 2011 | 7.650 | 7.990 | 7.260 | 7.440 | 230,599 | -0.35(-4.49%) |
May 13, 2011 | 9.250 | 9.250 | 7.640 | 7.790 | 110,376 | -1.35(-14.77%) |
May 12, 2011 | 10.60 | 10.60 | 9.140 | 9.140 | 55,448 | -1.15(-11.18%) |
May 11, 2011 | 9.680 | 10.38 | 9.500 | 10.29 | 18,034 | +0.32(+3.21%) |
May 10, 2011 | 9.890 | 10.11 | 9.740 | 9.970 | 11,020 | +0.20(+2.05%) |
May 09, 2011 | 9.260 | 9.770 | 9.260 | 9.770 | 13,206 | +0.31(+3.28%) |
May 06, 2011 | 9.530 | 9.600 | 9.350 | 9.460 | 31,800 | +0.01(+0.11%) |
May 05, 2011 | 9.550 | 9.620 | 9.220 | 9.450 | 18,161 | -0.27(-2.78%) |
May 04, 2011 | 9.830 | 10.01 | 9.680 | 9.720 | 25,547 | -0.36(-3.57%) |
May 03, 2011 | 9.730 | 10.29 | 9.700 | 10.08 | 14,039 | +0.30(+3.07%) |
May 02, 2011 | 9.830 | 9.950 | 9.780 | 9.780 | 14,378 | -0.35(-3.46%) |
Apr 29, 2011 | 10.05 | 10.21 | 9.750 | 10.13 | 15,207 | +0.07(+0.70%) |
Apr 28, 2011 | 10.33 | 10.38 | 9.980 | 10.06 | 14,894 | -0.38(-3.64%) |
Apr 27, 2011 | 10.63 | 10.63 | 9.950 | 10.44 | 48,510 | -0.15(-1.42%) |
Apr 26, 2011 | 11.04 | 11.04 | 10.37 | 10.59 | 49,274 | -0.47(-4.25%) |
Apr 25, 2011 | 10.85 | 11.28 | 10.80 | 11.06 | 24,943 | +0.22(+2.04%) |
Apr 21, 2011 | 10.56 | 10.94 | 10.56 | 10.84 | 8,415 | +0.19(+1.77%) |
Apr 20, 2011 | 11.50 | 11.50 | 10.61 | 10.65 | 29,881 | -0.49(-4.40%) |
Apr 19, 2011 | 10.78 | 11.25 | 10.40 | 11.14 | 19,189 | +0.29(+2.67%) |
Apr 18, 2011 | 11.38 | 11.38 | 10.71 | 10.85 | 17,257 | -0.48(-4.24%) |
Apr 15, 2011 | 11.21 | 11.42 | 11.21 | 11.33 | 6,700 | +0.12(+1.07%) |
Apr 14, 2011 | 11.43 | 11.47 | 11.11 | 11.21 | 12,316 | -0.16(-1.41%) |
Apr 13, 2011 | 11.16 | 11.49 | 11.13 | 11.37 | 21,452 | +0.27(+2.48%) |
Apr 12, 2011 | 11.03 | 11.22 | 10.67 | 11.10 | 10,525 | +0.04(+0.41%) |
Apr 11, 2011 | 11.50 | 11.60 | 11.05 | 11.05 | 19,541 | -0.34(-2.99%) |
Apr 08, 2011 | 11.15 | 11.50 | 11.00 | 11.39 | 23,640 | +0.35(+3.17%) |
Apr 07, 2011 | 11.00 | 11.14 | 10.75 | 11.04 | 23,719 | +0.13(+1.19%) |
Apr 06, 2011 | 11.01 | 11.01 | 10.65 | 10.91 | 23,299 | -0.15(-1.36%) |
Apr 05, 2011 | 11.04 | 11.36 | 9.710 | 11.06 | 177,944 | -0.20(-1.78%) |
Apr 04, 2011 | 11.49 | 11.73 | 11.08 | 11.26 | 118,967 | -0.43(-3.68%) |
Apr 01, 2011 | 11.88 | 12.20 | 11.50 | 11.69 | 33,771 | -0.26(-2.18%) |
Mar 31, 2011 | 12.16 | 12.18 | 11.84 | 11.95 | 33,262 | -0.21(-1.73%) |
Mar 30, 2011 | 11.84 | 12.20 | 11.71 | 12.16 | 94,337 | +0.21(+1.76%) |
Mar 29, 2011 | 12.03 | 12.40 | 11.61 | 11.95 | 95,382 | -0.02(-0.17%) |
Mar 28, 2011 | 11.72 | 12.04 | 11.69 | 11.97 | 30,081 | +0.14(+1.18%) |
Mar 25, 2011 | 11.49 | 11.83 | 11.41 | 11.83 | 33,568 | +0.30(+2.60%) |
Mar 24, 2011 | 11.45 | 11.60 | 11.25 | 11.53 | 20,809 | +0.09(+0.79%) |
Mar 23, 2011 | 11.53 | 11.69 | 11.40 | 11.44 | 25,626 | -0.21(-1.80%) |
Mar 22, 2011 | 11.71 | 12.04 | 11.60 | 11.65 | 15,405 | -0.22(-1.85%) |
Mar 21, 2011 | 12.00 | 12.02 | 11.70 | 11.87 | 31,663 | +0.08(+0.68%) |
Mar 18, 2011 | 11.55 | 12.00 | 11.38 | 11.79 | 37,802 | +0.24(+2.08%) |
Mar 17, 2011 | 11.54 | 11.62 | 11.18 | 11.55 | 25,960 | -0.08(-0.69%) |
Mar 16, 2011 | 11.50 | 11.93 | 11.50 | 11.63 | 40,213 | +0.01(+0.09%) |
Mar 15, 2011 | 11.58 | 11.94 | 11.47 | 11.62 | 59,134 | -0.32(-2.69%) |
Mar 14, 2011 | 11.57 | 11.97 | 11.56 | 11.94 | 78,870 | +0.09(+0.76%) |
Mar 11, 2011 | 11.68 | 11.90 | 11.32 | 11.85 | 86,402 | -0.10(-0.84%) |
Mar 10, 2011 | 12.25 | 12.35 | 11.87 | 11.95 | 237,895 | -0.56(-4.48%) |
Mar 09, 2011 | 12.47 | 12.54 | 12.43 | 12.51 | 88,167 | +0.01(+0.08%) |
Mar 08, 2011 | 12.25 | 12.50 | 12.25 | 12.50 | 91,276 | +0.08(+0.64%) |
Mar 07, 2011 | 12.57 | 12.63 | 12.20 | 12.42 | 132,916 | -0.28(-2.20%) |
Mar 04, 2011 | 11.95 | 12.71 | 11.55 | 12.70 | 202,494 | +0.72(+6.01%) |
Mar 03, 2011 | 11.23 | 11.99 | 10.99 | 11.98 | 173,550 | +1.08(+9.91%) |
Mar 02, 2011 | 10.63 | 11.00 | 10.60 | 10.90 | 78,506 | +0.15(+1.40%) |