Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.123 | 7.303 | 7.096 | 7.096 | 2,209,089 | -0.02(-0.25%) |
May 23, 2011 | 7.132 | 7.240 | 7.087 | 7.114 | 2,012,872 | -0.16(-2.22%) |
May 20, 2011 | 7.402 | 7.465 | 7.231 | 7.276 | 2,367,736 | -0.19(-2.53%) |
May 19, 2011 | 7.483 | 7.492 | 7.348 | 7.465 | 2,617,986 | +0.05(+0.73%) |
May 18, 2011 | 7.330 | 7.456 | 7.276 | 7.411 | 2,295,988 | +0.13(+1.73%) |
May 17, 2011 | 7.456 | 7.537 | 7.231 | 7.285 | 2,893,115 | -0.22(-2.99%) |
May 16, 2011 | 7.609 | 7.744 | 7.492 | 7.510 | 1,856,593 | -0.13(-1.76%) |
May 13, 2011 | 7.825 | 7.843 | 7.600 | 7.645 | 1,830,181 | -0.16(-2.07%) |
May 12, 2011 | 7.744 | 7.915 | 7.681 | 7.807 | 2,140,604 | -0.03(-0.34%) |
May 11, 2011 | 7.852 | 7.897 | 7.649 | 7.834 | 3,352,534 | -0.07(-0.91%) |
May 10, 2011 | 7.951 | 7.951 | 7.735 | 7.906 | 4,434,534 | +0.07(+0.92%) |
May 09, 2011 | 7.861 | 7.960 | 7.636 | 7.834 | 2,950,345 | -0.15(-1.91%) |
May 06, 2011 | 8.184 | 8.193 | 7.951 | 7.987 | 2,304,267 | -0.04(-0.45%) |
May 05, 2011 | 7.861 | 8.094 | 7.802 | 8.023 | 2,020,280 | +0.02(+0.22%) |
May 04, 2011 | 8.005 | 8.094 | 7.699 | 8.005 | 4,501,021 | +0.03(+0.34%) |
May 03, 2011 | 8.076 | 8.184 | 7.897 | 7.978 | 2,595,841 | -0.12(-1.44%) |
May 02, 2011 | 8.130 | 8.139 | 8.085 | 8.094 | 2,170,784 | -0.27(-3.23%) |
Apr 29, 2011 | 8.346 | 8.463 | 8.184 | 8.364 | 1,246,718 | +0.05(+0.65%) |
Apr 28, 2011 | 8.301 | 8.445 | 8.256 | 8.310 | 2,141,808 | +0.02(+0.22%) |
Apr 27, 2011 | 8.202 | 8.319 | 8.085 | 8.292 | 1,442,786 | +0.07(+0.88%) |
Apr 26, 2011 | 8.454 | 8.508 | 8.193 | 8.220 | 2,888,639 | -0.18(-2.14%) |
Apr 25, 2011 | 8.517 | 8.589 | 8.364 | 8.400 | 1,572,286 | -0.11(-1.27%) |
Apr 21, 2011 | 8.526 | 8.526 | 8.328 | 8.508 | 1,122,331 | +0.09(+1.07%) |
Apr 20, 2011 | 8.238 | 8.526 | 8.130 | 8.418 | 3,174,190 | +0.37(+4.58%) |
Apr 19, 2011 | 8.103 | 8.139 | 7.888 | 8.049 | 2,710,121 | -0.04(-0.44%) |
Apr 18, 2011 | 8.184 | 8.211 | 7.987 | 8.085 | 3,109,972 | -0.28(-3.33%) |
Apr 15, 2011 | 8.211 | 8.400 | 8.112 | 8.364 | 3,392,946 | +0.17(+2.09%) |
Apr 14, 2011 | 8.067 | 8.220 | 7.951 | 8.193 | 2,402,193 | +0.05(+0.66%) |
Apr 13, 2011 | 8.409 | 8.427 | 7.942 | 8.139 | 4,027,077 | -0.18(-2.16%) |
Apr 12, 2011 | 8.346 | 8.400 | 8.121 | 8.319 | 4,414,322 | -0.13(-1.49%) |
Apr 11, 2011 | 8.607 | 8.688 | 8.418 | 8.445 | 1,740,072 | -0.18(-2.09%) |
Apr 08, 2011 | 8.769 | 8.890 | 8.562 | 8.625 | 1,765,153 | -0.10(-1.13%) |
Apr 07, 2011 | 8.841 | 8.895 | 8.688 | 8.724 | 2,158,938 | -0.13(-1.42%) |
Apr 06, 2011 | 9.102 | 9.120 | 8.823 | 8.850 | 5,160,963 | -0.45(-4.84%) |
Apr 05, 2011 | 9.138 | 9.453 | 9.129 | 9.300 | 1,887,441 | +0.16(+1.77%) |
Apr 04, 2011 | 9.596 | 9.713 | 9.120 | 9.138 | 4,623,223 | -0.45(-4.69%) |
Apr 01, 2011 | 9.542 | 9.812 | 9.444 | 9.587 | 2,568,115 | +0.14(+1.52%) |
Mar 31, 2011 | 9.255 | 9.484 | 9.237 | 9.444 | 1,627,671 | +0.18(+1.94%) |
Mar 30, 2011 | 9.264 | 9.264 | 9.264 | 9.264 | 1,450,702 | +0.06(+0.68%) |
Mar 29, 2011 | 9.120 | 9.250 | 8.994 | 9.201 | 1,384,664 | +0.11(+1.19%) |
Mar 28, 2011 | 9.201 | 9.282 | 9.070 | 9.093 | 1,139,277 | -0.04(-0.39%) |
Mar 25, 2011 | 9.102 | 9.264 | 8.985 | 9.129 | 934,768 | +0.10(+1.10%) |
Mar 24, 2011 | 9.129 | 9.183 | 8.886 | 9.030 | 1,268,132 | +0.00(+0.00%) |
Mar 23, 2011 | 9.030 | 9.138 | 8.814 | 9.030 | 1,728,860 | -0.02(-0.20%) |
Mar 22, 2011 | 9.129 | 9.192 | 9.003 | 9.048 | 1,414,410 | -0.06(-0.69%) |
Mar 21, 2011 | 9.147 | 9.183 | 9.016 | 9.111 | 2,945,314 | +0.30(+3.37%) |
Mar 18, 2011 | 8.805 | 9.030 | 8.643 | 8.814 | 5,208,766 | +0.24(+2.83%) |
Mar 17, 2011 | 8.895 | 8.922 | 8.562 | 8.571 | 2,749,734 | -0.09(-1.04%) |
Mar 16, 2011 | 9.012 | 9.047 | 8.562 | 8.661 | 3,154,255 | -0.32(-3.60%) |
Mar 15, 2011 | 8.922 | 9.192 | 8.616 | 8.985 | 2,649,560 | -0.21(-2.25%) |
Mar 14, 2011 | 8.832 | 9.309 | 8.769 | 9.192 | 2,942,692 | +0.29(+3.23%) |
Mar 11, 2011 | 8.697 | 9.075 | 8.445 | 8.904 | 4,258,327 | +0.20(+2.27%) |
Mar 10, 2011 | 8.868 | 8.949 | 8.652 | 8.706 | 2,502,764 | -0.38(-4.16%) |
Mar 09, 2011 | 9.156 | 9.380 | 9.075 | 9.084 | 3,462,871 | -0.07(-0.79%) |
Mar 08, 2011 | 8.886 | 9.426 | 8.832 | 9.156 | 4,065,614 | +0.39(+4.41%) |
Mar 07, 2011 | 9.057 | 9.057 | 8.670 | 8.769 | 2,988,248 | -0.28(-3.08%) |
Mar 04, 2011 | 9.192 | 9.300 | 8.949 | 9.048 | 1,143,225 | -0.11(-1.18%) |
Mar 03, 2011 | 9.111 | 9.309 | 9.093 | 9.156 | 1,854,983 | +0.22(+2.52%) |
Mar 02, 2011 | 8.913 | 9.318 | 8.859 | 8.931 | 2,022,511 | +0.04(+0.40%) |