Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.69 | 14.24 | 13.58 | 14.11 | 6,748,829 | +0.53(+3.93%) |
May 23, 2011 | 13.21 | 13.64 | 13.07 | 13.57 | 6,737,481 | +0.19(+1.42%) |
May 20, 2011 | 13.47 | 13.65 | 12.94 | 13.38 | 15,660,744 | +3.08(+29.91%) |
May 19, 2011 | 10.32 | 10.33 | 10.10 | 10.30 | 981,924 | +0.09(+0.93%) |
May 18, 2011 | 10.16 | 10.29 | 10.08 | 10.21 | 1,241,572 | +0.00(+0.00%) |
May 17, 2011 | 9.987 | 10.33 | 9.893 | 10.21 | 1,793,861 | +0.12(+1.23%) |
May 16, 2011 | 10.09 | 10.62 | 9.841 | 10.08 | 1,571,056 | -0.12(-1.22%) |
May 13, 2011 | 9.980 | 10.33 | 9.944 | 10.21 | 1,260,140 | +0.26(+2.57%) |
May 12, 2011 | 10.03 | 10.06 | 9.316 | 9.951 | 1,326,352 | +0.12(+1.26%) |
May 11, 2011 | 9.966 | 10.16 | 9.783 | 9.827 | 1,136,863 | -0.09(-0.88%) |
May 10, 2011 | 10.08 | 10.35 | 9.783 | 9.914 | 1,956,096 | -0.17(-1.67%) |
May 09, 2011 | 10.31 | 10.36 | 9.790 | 10.08 | 2,007,747 | -0.41(-3.90%) |
May 06, 2011 | 9.542 | 10.64 | 9.425 | 10.49 | 5,357,596 | +1.21(+13.06%) |
May 05, 2011 | 8.673 | 9.615 | 8.556 | 9.279 | 4,099,020 | +0.51(+5.83%) |
May 04, 2011 | 7.637 | 9.009 | 7.615 | 8.768 | 2,809,374 | +1.10(+14.27%) |
May 03, 2011 | 7.790 | 7.812 | 7.593 | 7.673 | 751,791 | -0.15(-1.96%) |
May 02, 2011 | 7.848 | 7.899 | 7.783 | 7.826 | 1,461,095 | -0.20(-2.46%) |
Apr 29, 2011 | 7.958 | 8.213 | 7.768 | 8.024 | 1,712,722 | +0.07(+0.83%) |
Apr 28, 2011 | 7.461 | 7.994 | 7.403 | 7.958 | 1,314,384 | +0.46(+6.13%) |
Apr 27, 2011 | 7.250 | 7.571 | 7.242 | 7.498 | 1,425,224 | +0.27(+3.74%) |
Apr 26, 2011 | 7.257 | 7.359 | 7.060 | 7.228 | 1,340,850 | -0.03(-0.40%) |
Apr 25, 2011 | 7.250 | 7.330 | 7.038 | 7.257 | 1,368,048 | -0.22(-2.93%) |
Apr 21, 2011 | 7.805 | 7.878 | 7.418 | 7.476 | 2,021,378 | -0.31(-3.94%) |
Apr 20, 2011 | 7.286 | 7.783 | 7.140 | 7.783 | 3,130,290 | +0.51(+7.03%) |
Apr 19, 2011 | 6.410 | 7.337 | 6.169 | 7.272 | 4,891,570 | +0.87(+13.57%) |
Apr 18, 2011 | 6.512 | 6.607 | 6.322 | 6.403 | 1,449,863 | -0.22(-3.31%) |
Apr 15, 2011 | 6.724 | 6.739 | 6.600 | 6.622 | 662,236 | +0.03(+0.44%) |
Apr 14, 2011 | 6.753 | 6.826 | 6.520 | 6.593 | 756,049 | -0.15(-2.17%) |
Apr 13, 2011 | 6.644 | 6.768 | 6.578 | 6.739 | 686,493 | +0.15(+2.33%) |
Apr 12, 2011 | 6.782 | 6.928 | 6.578 | 6.585 | 1,091,680 | -0.26(-3.84%) |
Apr 11, 2011 | 6.753 | 6.863 | 6.724 | 6.848 | 599,383 | +0.10(+1.52%) |
Apr 08, 2011 | 7.104 | 7.155 | 6.709 | 6.746 | 1,053,276 | -0.36(-5.04%) |
Apr 07, 2011 | 6.994 | 7.191 | 6.958 | 7.104 | 1,162,375 | +0.11(+1.57%) |
Apr 06, 2011 | 6.826 | 6.994 | 6.717 | 6.994 | 801,232 | +0.26(+3.79%) |
Apr 05, 2011 | 6.498 | 6.812 | 6.498 | 6.739 | 854,116 | +0.22(+3.36%) |
Apr 04, 2011 | 6.717 | 6.782 | 6.439 | 6.520 | 1,280,859 | -0.18(-2.72%) |
Apr 01, 2011 | 6.855 | 6.855 | 6.644 | 6.702 | 900,042 | -0.01(-0.11%) |
Mar 31, 2011 | 7.104 | 7.147 | 6.629 | 6.709 | 1,575,540 | -0.41(-5.74%) |
Mar 30, 2011 | 7.118 | 7.133 | 7.104 | 7.118 | 979,823 | +0.02(+0.31%) |
Mar 29, 2011 | 7.096 | 7.213 | 6.907 | 7.096 | 1,276,721 | +0.01(+0.10%) |
Mar 28, 2011 | 6.739 | 7.337 | 6.724 | 7.089 | 3,794,086 | +0.36(+5.31%) |
Mar 25, 2011 | 6.812 | 6.825 | 6.680 | 6.731 | 1,190,234 | -0.02(-0.32%) |
Mar 24, 2011 | 6.724 | 6.921 | 6.607 | 6.753 | 1,474,857 | +0.11(+1.65%) |
Mar 23, 2011 | 6.724 | 6.761 | 6.541 | 6.644 | 2,168,878 | -0.11(-1.62%) |
Mar 22, 2011 | 6.782 | 6.921 | 6.607 | 6.753 | 2,035,178 | -0.01(-0.11%) |
Mar 21, 2011 | 6.680 | 6.855 | 6.636 | 6.761 | 3,739,872 | +0.27(+4.16%) |
Mar 18, 2011 | 6.870 | 7.100 | 6.490 | 6.490 | 8,711,970 | -0.29(-4.31%) |
Mar 17, 2011 | 7.279 | 7.301 | 6.753 | 6.782 | 1,743,238 | -0.31(-4.42%) |
Mar 16, 2011 | 7.257 | 7.447 | 7.082 | 7.096 | 2,350,777 | -0.28(-3.86%) |
Mar 15, 2011 | 7.397 | 7.790 | 7.228 | 7.381 | 2,258,449 | -0.41(-5.25%) |
Mar 14, 2011 | 8.469 | 8.469 | 7.699 | 7.790 | 2,519,250 | -0.78(-9.11%) |
Mar 11, 2011 | 8.746 | 8.790 | 8.527 | 8.571 | 731,675 | -0.22(-2.49%) |
Mar 10, 2011 | 8.556 | 8.859 | 8.294 | 8.790 | 1,549,978 | +0.17(+1.95%) |
Mar 09, 2011 | 8.527 | 8.666 | 8.425 | 8.622 | 747,205 | +0.10(+1.20%) |
Mar 08, 2011 | 8.608 | 8.761 | 8.425 | 8.520 | 1,354,780 | -0.09(-1.02%) |
Mar 07, 2011 | 8.973 | 9.046 | 8.301 | 8.608 | 1,768,225 | -0.30(-3.36%) |
Mar 04, 2011 | 9.374 | 9.476 | 8.841 | 8.907 | 1,010,990 | -0.47(-5.06%) |
Mar 03, 2011 | 9.747 | 9.747 | 9.221 | 9.381 | 1,136,427 | -0.26(-2.65%) |
Mar 02, 2011 | 9.243 | 9.637 | 9.148 | 9.637 | 1,036,270 | +0.37(+3.94%) |