Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.73 | 12.06 | 10.78 | 10.89 | 6,191,091 | -0.84(-7.14%) |
May 23, 2011 | 9.603 | 12.77 | 9.264 | 11.73 | 21,933,746 | +1.72(+17.13%) |
May 20, 2011 | 7.679 | 11.08 | 7.489 | 10.01 | 13,101,290 | +2.34(+30.56%) |
May 19, 2011 | 7.788 | 7.818 | 7.579 | 7.669 | 614,203 | -0.07(-0.90%) |
May 18, 2011 | 7.499 | 7.828 | 7.499 | 7.739 | 833,899 | +0.23(+3.05%) |
May 17, 2011 | 7.649 | 7.868 | 7.479 | 7.509 | 898,860 | -0.19(-2.46%) |
May 16, 2011 | 7.828 | 8.028 | 7.629 | 7.699 | 1,208,708 | -0.21(-2.65%) |
May 13, 2011 | 7.858 | 8.048 | 7.768 | 7.908 | 1,036,908 | -0.18(-2.22%) |
May 12, 2011 | 7.549 | 8.088 | 7.330 | 8.088 | 2,018,554 | +0.46(+6.01%) |
May 11, 2011 | 7.739 | 7.818 | 7.559 | 7.629 | 1,451,767 | -0.23(-2.92%) |
May 10, 2011 | 7.778 | 7.888 | 7.634 | 7.858 | 968,451 | -0.03(-0.38%) |
May 09, 2011 | 8.117 | 8.117 | 7.599 | 7.888 | 1,283,271 | +0.01(+0.13%) |
May 06, 2011 | 7.778 | 8.457 | 7.639 | 7.878 | 2,377,292 | +0.12(+1.54%) |
May 05, 2011 | 8.068 | 8.210 | 7.708 | 7.758 | 1,575,016 | -0.43(-5.24%) |
May 04, 2011 | 8.277 | 8.377 | 7.599 | 8.187 | 2,503,113 | -0.03(-0.36%) |
May 03, 2011 | 8.546 | 8.626 | 8.147 | 8.217 | 2,101,148 | -0.44(-5.07%) |
May 02, 2011 | 8.636 | 8.746 | 8.576 | 8.656 | 1,504,255 | -0.40(-4.41%) |
Apr 29, 2011 | 8.716 | 9.274 | 8.656 | 9.055 | 2,107,923 | +0.29(+3.30%) |
Apr 28, 2011 | 8.646 | 8.766 | 8.506 | 8.766 | 888,729 | +0.06(+0.69%) |
Apr 27, 2011 | 8.756 | 8.766 | 8.476 | 8.706 | 1,217,401 | -0.02(-0.23%) |
Apr 26, 2011 | 8.656 | 8.756 | 8.447 | 8.726 | 1,241,143 | +0.11(+1.27%) |
Apr 25, 2011 | 8.656 | 8.726 | 8.516 | 8.616 | 1,047,407 | -0.17(-1.93%) |
Apr 21, 2011 | 8.875 | 8.875 | 8.526 | 8.786 | 1,256,541 | +0.08(+0.92%) |
Apr 20, 2011 | 8.686 | 8.736 | 8.506 | 8.706 | 2,360,761 | +0.43(+5.18%) |
Apr 19, 2011 | 8.058 | 8.307 | 7.978 | 8.277 | 1,236,270 | +0.17(+2.09%) |
Apr 18, 2011 | 8.267 | 8.267 | 7.978 | 8.107 | 1,040,763 | -0.26(-3.10%) |
Apr 15, 2011 | 7.908 | 8.526 | 7.709 | 8.367 | 2,575,353 | +0.54(+6.88%) |
Apr 14, 2011 | 7.768 | 7.888 | 7.529 | 7.828 | 1,963,515 | +0.05(+0.64%) |
Apr 13, 2011 | 7.768 | 7.948 | 7.559 | 7.778 | 2,047,755 | +0.31(+4.14%) |
Apr 12, 2011 | 7.629 | 7.908 | 7.360 | 7.469 | 3,883,155 | -0.52(-6.49%) |
Apr 11, 2011 | 8.696 | 8.696 | 7.928 | 7.988 | 3,543,038 | -0.64(-7.40%) |
Apr 08, 2011 | 9.015 | 9.015 | 8.437 | 8.626 | 1,576,129 | -0.23(-2.59%) |
Apr 07, 2011 | 9.065 | 9.065 | 8.576 | 8.855 | 2,100,577 | +0.03(+0.34%) |
Apr 06, 2011 | 9.274 | 9.394 | 8.207 | 8.825 | 5,419,132 | -0.44(-4.74%) |
Apr 05, 2011 | 9.374 | 10.03 | 9.175 | 9.264 | 4,370,306 | -0.17(-1.80%) |
Apr 04, 2011 | 9.364 | 9.434 | 9.234 | 9.434 | 972,264 | +0.14(+1.50%) |
Apr 01, 2011 | 9.354 | 9.464 | 9.224 | 9.294 | 1,158,951 | +0.01(+0.11%) |
Mar 31, 2011 | 9.364 | 9.494 | 9.095 | 9.284 | 1,488,199 | -0.07(-0.75%) |
Mar 30, 2011 | 9.214 | 9.424 | 9.125 | 9.354 | 1,717,611 | +0.21(+2.29%) |
Mar 29, 2011 | 9.035 | 9.244 | 8.975 | 9.145 | 1,182,709 | +0.10(+1.10%) |
Mar 28, 2011 | 9.254 | 9.424 | 9.005 | 9.045 | 2,115,987 | -0.06(-0.66%) |
Mar 25, 2011 | 9.135 | 9.234 | 8.776 | 9.105 | 2,194,132 | +0.05(+0.55%) |
Mar 24, 2011 | 9.344 | 9.394 | 8.965 | 9.055 | 2,603,540 | -0.23(-2.47%) |
Mar 23, 2011 | 9.424 | 9.524 | 9.125 | 9.284 | 4,818,897 | +0.31(+3.44%) |
Mar 22, 2011 | 8.167 | 8.975 | 8.167 | 8.975 | 5,448,852 | +0.68(+8.17%) |
Mar 21, 2011 | 8.227 | 8.297 | 8.187 | 8.297 | 2,308,937 | +0.31(+3.87%) |
Mar 18, 2011 | 8.427 | 8.437 | 7.928 | 7.988 | 3,318,701 | -0.40(-4.76%) |
Mar 17, 2011 | 8.726 | 8.776 | 8.187 | 8.387 | 3,832,899 | -0.09(-1.06%) |
Mar 16, 2011 | 8.476 | 8.860 | 8.267 | 8.476 | 5,927,359 | +0.24(+2.91%) |
Mar 15, 2011 | 8.197 | 8.367 | 8.197 | 8.237 | 7,059,362 | -0.02(-0.24%) |
Mar 14, 2011 | 7.788 | 8.347 | 7.479 | 8.257 | 8,436,421 | +1.03(+14.21%) |
Mar 11, 2011 | 7.240 | 7.768 | 7.180 | 7.230 | 4,124,015 | -0.06(-0.82%) |
Mar 10, 2011 | 7.479 | 7.928 | 7.120 | 7.290 | 6,108,058 | -0.11(-1.48%) |
Mar 09, 2011 | 6.941 | 8.756 | 6.781 | 7.399 | 20,261,058 | +1.17(+18.72%) |
Mar 08, 2011 | 9.613 | 9.613 | 5.993 | 6.233 | 17,262,670 | -3.47(-35.77%) |
Mar 07, 2011 | 9.982 | 10.17 | 9.314 | 9.703 | 1,712,741 | -0.14(-1.42%) |
Mar 04, 2011 | 9.713 | 10.03 | 9.474 | 9.843 | 1,960,836 | +0.30(+3.13%) |
Mar 03, 2011 | 10.31 | 10.31 | 9.204 | 9.544 | 3,974,212 | -0.51(-5.06%) |
Mar 02, 2011 | 10.13 | 10.41 | 9.793 | 10.05 | 1,765,858 | +0.04(+0.40%) |