Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.730 | 9.170 | 8.640 | 9.120 | 875,327 | +0.50(+5.80%) |
May 20, 2011 | 8.440 | 8.750 | 8.210 | 8.620 | 278,382 | +0.18(+2.13%) |
May 19, 2011 | 8.650 | 8.660 | 8.330 | 8.440 | 296,975 | -0.11(-1.29%) |
May 18, 2011 | 8.380 | 8.650 | 8.350 | 8.550 | 424,158 | +0.40(+4.91%) |
May 17, 2011 | 8.010 | 8.220 | 7.830 | 8.150 | 635,364 | -0.01(-0.12%) |
May 16, 2011 | 8.630 | 8.830 | 8.060 | 8.160 | 740,150 | -0.50(-5.77%) |
May 13, 2011 | 8.810 | 8.960 | 8.400 | 8.660 | 934,126 | -0.02(-0.23%) |
May 12, 2011 | 8.200 | 9.120 | 8.200 | 8.680 | 913,801 | +0.01(+0.12%) |
May 11, 2011 | 9.230 | 9.260 | 8.610 | 8.670 | 803,015 | -0.92(-9.59%) |
May 10, 2011 | 9.900 | 9.900 | 9.560 | 9.590 | 872,730 | -0.14(-1.44%) |
May 09, 2011 | 9.710 | 9.830 | 9.330 | 9.730 | 741,398 | +0.78(+8.72%) |
May 06, 2011 | 8.600 | 9.400 | 8.460 | 8.950 | 1,543,952 | +0.55(+6.55%) |
May 05, 2011 | 9.160 | 9.310 | 8.080 | 8.400 | 1,386,509 | -1.18(-12.32%) |
May 04, 2011 | 9.500 | 9.790 | 9.070 | 9.580 | 894,723 | +0.11(+1.16%) |
May 03, 2011 | 9.750 | 10.00 | 9.290 | 9.470 | 1,157,774 | -0.61(-6.05%) |
May 02, 2011 | 10.07 | 10.10 | 9.910 | 10.08 | 1,001,589 | -0.80(-7.35%) |
Apr 29, 2011 | 11.09 | 11.13 | 10.81 | 10.88 | 361,265 | -0.26(-2.33%) |
Apr 28, 2011 | 11.40 | 11.71 | 11.04 | 11.14 | 634,721 | -0.22(-1.94%) |
Apr 27, 2011 | 10.28 | 11.37 | 10.08 | 11.36 | 939,881 | +1.20(+11.81%) |
Apr 26, 2011 | 10.40 | 10.42 | 10.02 | 10.16 | 443,072 | -0.63(-5.84%) |
Apr 25, 2011 | 11.51 | 11.18 | 10.59 | 10.79 | 590,316 | -0.45(-4.00%) |
Apr 21, 2011 | 11.22 | 11.29 | 10.88 | 11.24 | 752,021 | +0.01(+0.09%) |
Apr 20, 2011 | 11.40 | 11.52 | 11.19 | 11.23 | 498,977 | +0.04(+0.36%) |
Apr 19, 2011 | 11.15 | 11.31 | 10.79 | 11.19 | 328,812 | +0.01(+0.09%) |
Apr 18, 2011 | 11.29 | 11.49 | 10.58 | 11.18 | 829,837 | -0.32(-2.78%) |
Apr 15, 2011 | 11.75 | 11.90 | 11.30 | 11.50 | 767,920 | +0.19(+1.68%) |
Apr 14, 2011 | 11.05 | 11.37 | 10.79 | 11.31 | 935,617 | +0.59(+5.50%) |
Apr 13, 2011 | 10.95 | 11.21 | 10.58 | 10.72 | 1,017,550 | +0.18(+1.71%) |
Apr 12, 2011 | 10.94 | 10.95 | 10.12 | 10.54 | 719,514 | -0.35(-3.21%) |
Apr 11, 2011 | 12.00 | 12.13 | 10.49 | 10.89 | 1,197,170 | -0.96(-8.10%) |
Apr 08, 2011 | 11.85 | 12.19 | 11.57 | 11.85 | 1,074,144 | +0.46(+4.04%) |
Apr 07, 2011 | 11.01 | 11.47 | 11.01 | 11.39 | 497,961 | +0.24(+2.15%) |
Apr 06, 2011 | 11.07 | 11.37 | 10.65 | 11.15 | 1,157,874 | +0.41(+3.82%) |
Apr 05, 2011 | 9.750 | 10.76 | 9.750 | 10.74 | 747,144 | +0.88(+8.92%) |
Apr 04, 2011 | 9.660 | 9.900 | 9.630 | 9.860 | 572,137 | +0.42(+4.45%) |
Apr 01, 2011 | 9.380 | 9.560 | 9.220 | 9.440 | 270,655 | -0.06(-0.63%) |
Mar 31, 2011 | 9.470 | 9.690 | 9.470 | 9.500 | 392,018 | +0.12(+1.28%) |
Mar 30, 2011 | 9.240 | 9.380 | 9.050 | 9.380 | 281,617 | +0.37(+4.11%) |
Mar 29, 2011 | 8.710 | 9.130 | 8.710 | 9.010 | 132,985 | +0.19(+2.15%) |
Mar 28, 2011 | 8.890 | 8.990 | 8.620 | 8.820 | 320,030 | -0.28(-3.08%) |
Mar 25, 2011 | 9.170 | 9.340 | 8.900 | 9.100 | 383,484 | -0.02(-0.22%) |
Mar 24, 2011 | 9.690 | 9.760 | 9.050 | 9.120 | 754,226 | -0.55(-5.69%) |
Mar 23, 2011 | 9.400 | 9.750 | 9.330 | 9.670 | 631,602 | +0.40(+4.31%) |
Mar 22, 2011 | 9.440 | 9.600 | 9.210 | 9.270 | 345,485 | -0.18(-1.90%) |
Mar 21, 2011 | 9.350 | 9.450 | 9.270 | 9.450 | 372,612 | +0.39(+4.30%) |
Mar 18, 2011 | 8.740 | 9.060 | 8.520 | 9.060 | 446,614 | +0.66(+7.86%) |
Mar 17, 2011 | 8.230 | 8.470 | 8.010 | 8.400 | 340,524 | +0.17(+2.07%) |
Mar 16, 2011 | 8.420 | 8.720 | 8.150 | 8.230 | 456,440 | -0.08(-0.96%) |
Mar 15, 2011 | 7.660 | 8.360 | 7.620 | 8.310 | 506,695 | -0.36(-4.15%) |
Mar 14, 2011 | 8.950 | 9.050 | 8.360 | 8.670 | 340,319 | -0.20(-2.25%) |
Mar 11, 2011 | 8.200 | 9.200 | 8.130 | 8.870 | 801,180 | +0.29(+3.38%) |
Mar 10, 2011 | 8.380 | 8.920 | 8.190 | 8.580 | 661,748 | -0.50(-5.51%) |
Mar 09, 2011 | 9.860 | 9.910 | 9.080 | 9.080 | 669,253 | -0.54(-5.61%) |
Mar 08, 2011 | 9.700 | 9.770 | 9.100 | 9.620 | 892,477 | -0.29(-2.93%) |
Mar 07, 2011 | 9.750 | 10.02 | 9.330 | 9.910 | 1,155,590 | +0.91(+10.11%) |
Mar 04, 2011 | 8.400 | 9.040 | 8.370 | 9.000 | 754,561 | +0.81(+9.89%) |
Mar 03, 2011 | 8.110 | 8.330 | 7.870 | 8.190 | 441,089 | -0.06(-0.73%) |
Mar 02, 2011 | 8.270 | 8.740 | 7.960 | 8.250 | 909,884 | +0.16(+1.98%) |