Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.780 | 8.030 | 7.770 | 7.800 | 951,884 | +0.03(+0.39%) |
May 20, 2011 | 7.790 | 7.920 | 7.660 | 7.770 | 4,791,245 | +0.04(+0.52%) |
May 19, 2011 | 7.550 | 7.980 | 7.480 | 7.730 | 1,347,016 | +0.12(+1.58%) |
May 18, 2011 | 7.370 | 7.650 | 7.370 | 7.610 | 710,798 | +0.32(+4.39%) |
May 17, 2011 | 7.470 | 7.510 | 6.870 | 7.290 | 1,722,114 | -0.21(-2.80%) |
May 16, 2011 | 7.560 | 7.770 | 7.470 | 7.500 | 1,116,606 | -0.09(-1.19%) |
May 13, 2011 | 7.800 | 7.800 | 7.550 | 7.590 | 691,088 | -0.15(-1.94%) |
May 12, 2011 | 7.780 | 7.970 | 7.570 | 7.740 | 1,252,563 | -0.16(-2.03%) |
May 11, 2011 | 8.340 | 8.340 | 7.800 | 7.900 | 1,270,451 | -0.44(-5.28%) |
May 10, 2011 | 8.380 | 8.490 | 8.260 | 8.340 | 1,544,082 | +0.04(+0.48%) |
May 09, 2011 | 8.150 | 8.340 | 8.060 | 8.300 | 2,193,199 | +0.18(+2.22%) |
May 06, 2011 | 7.810 | 8.140 | 7.760 | 8.120 | 1,718,235 | +0.41(+5.32%) |
May 05, 2011 | 7.820 | 7.860 | 7.610 | 7.710 | 1,284,863 | -0.14(-1.78%) |
May 04, 2011 | 7.840 | 7.980 | 7.610 | 7.850 | 2,548,139 | -0.05(-0.63%) |
May 03, 2011 | 8.000 | 8.130 | 7.850 | 7.900 | 1,482,508 | -0.12(-1.50%) |
May 02, 2011 | 7.910 | 8.090 | 7.990 | 8.020 | 1,402,957 | -0.02(-0.25%) |
Apr 29, 2011 | 8.100 | 8.190 | 7.930 | 8.040 | 1,099,706 | +0.00(+0.00%) |
Apr 28, 2011 | 8.190 | 8.200 | 7.790 | 8.040 | 1,668,256 | -0.18(-2.19%) |
Apr 27, 2011 | 8.170 | 8.340 | 7.870 | 8.220 | 2,570,939 | +0.03(+0.37%) |
Apr 26, 2011 | 8.380 | 8.500 | 8.190 | 8.190 | 1,128,858 | -0.23(-2.73%) |
Apr 25, 2011 | 8.850 | 8.760 | 8.300 | 8.420 | 1,524,753 | -0.30(-3.44%) |
Apr 21, 2011 | 8.550 | 8.880 | 8.440 | 8.720 | 2,042,740 | +0.48(+5.83%) |
Apr 20, 2011 | 8.100 | 8.310 | 8.100 | 8.240 | 2,564,047 | +0.35(+4.44%) |
Apr 19, 2011 | 7.700 | 7.950 | 7.670 | 7.890 | 2,519,274 | +0.28(+3.68%) |
Apr 18, 2011 | 7.490 | 7.720 | 7.470 | 7.610 | 2,708,328 | +0.14(+1.87%) |
Apr 15, 2011 | 8.000 | 8.160 | 7.180 | 7.470 | 9,564,215 | -1.01(-11.91%) |
Apr 14, 2011 | 8.350 | 8.560 | 8.270 | 8.480 | 1,202,859 | +0.11(+1.31%) |
Apr 13, 2011 | 8.450 | 8.580 | 8.320 | 8.370 | 1,982,203 | +0.01(+0.12%) |
Apr 12, 2011 | 8.770 | 8.770 | 8.340 | 8.360 | 1,948,133 | -0.38(-4.35%) |
Apr 11, 2011 | 9.330 | 9.340 | 8.710 | 8.740 | 1,161,010 | -0.52(-5.62%) |
Apr 08, 2011 | 9.330 | 9.370 | 9.150 | 9.260 | 1,917,070 | +0.13(+1.42%) |
Apr 07, 2011 | 9.520 | 9.520 | 9.050 | 9.130 | 1,317,044 | -0.34(-3.59%) |
Apr 06, 2011 | 9.000 | 9.490 | 9.000 | 9.470 | 2,050,623 | +0.55(+6.17%) |
Apr 05, 2011 | 8.720 | 9.090 | 8.520 | 8.920 | 2,925,724 | +0.17(+1.94%) |
Apr 04, 2011 | 9.100 | 9.170 | 8.720 | 8.750 | 1,447,328 | -0.31(-3.42%) |
Apr 01, 2011 | 9.240 | 9.240 | 8.890 | 9.060 | 1,883,345 | -0.23(-2.48%) |
Mar 31, 2011 | 9.430 | 9.550 | 9.240 | 9.290 | 713,913 | -0.03(-0.32%) |
Mar 30, 2011 | 9.450 | 9.700 | 9.270 | 9.320 | 1,042,370 | -0.02(-0.21%) |
Mar 29, 2011 | 9.150 | 9.510 | 8.960 | 9.340 | 1,544,068 | +0.12(+1.30%) |
Mar 28, 2011 | 9.300 | 9.530 | 9.120 | 9.220 | 1,422,074 | -0.32(-3.35%) |
Mar 25, 2011 | 9.540 | 9.850 | 9.540 | 9.540 | 694,749 | +0.04(+0.42%) |
Mar 24, 2011 | 9.740 | 9.920 | 9.480 | 9.500 | 1,702,642 | -0.09(-0.94%) |
Mar 23, 2011 | 9.500 | 9.730 | 9.430 | 9.590 | 1,576,279 | +0.12(+1.27%) |
Mar 22, 2011 | 9.680 | 9.800 | 9.360 | 9.470 | 1,456,869 | -0.20(-2.07%) |
Mar 21, 2011 | 9.190 | 9.740 | 9.310 | 9.670 | 1,733,470 | +0.84(+9.51%) |
Mar 18, 2011 | 8.580 | 9.050 | 8.430 | 8.830 | 1,663,548 | +0.42(+4.99%) |
Mar 17, 2011 | 8.700 | 8.700 | 8.030 | 8.410 | 1,863,416 | -0.11(-1.29%) |
Mar 16, 2011 | 8.410 | 8.810 | 8.210 | 8.520 | 3,412,354 | +0.44(+5.45%) |
Mar 15, 2011 | 8.100 | 8.130 | 7.670 | 8.080 | 2,955,669 | -0.46(-5.39%) |
Mar 14, 2011 | 8.650 | 8.760 | 8.510 | 8.540 | 1,003,221 | -0.11(-1.27%) |
Mar 11, 2011 | 8.590 | 8.850 | 8.510 | 8.650 | 1,210,646 | -0.07(-0.80%) |
Mar 10, 2011 | 8.950 | 9.100 | 8.650 | 8.720 | 2,904,110 | -0.23(-2.57%) |
Mar 09, 2011 | 8.500 | 8.980 | 8.440 | 8.950 | 2,414,943 | +0.37(+4.31%) |
Mar 08, 2011 | 8.760 | 8.830 | 8.480 | 8.580 | 1,965,463 | -0.18(-2.05%) |
Mar 07, 2011 | 9.390 | 9.400 | 8.720 | 8.760 | 2,348,725 | -0.54(-5.81%) |
Mar 04, 2011 | 9.500 | 9.730 | 9.080 | 9.300 | 2,486,381 | +0.00(+0.00%) |
Mar 03, 2011 | 9.100 | 9.360 | 8.400 | 9.300 | 5,113,186 | -0.08(-0.85%) |
Mar 02, 2011 | 10.00 | 10.05 | 9.320 | 9.380 | 2,982,700 | -0.63(-6.29%) |