Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.550 | 9.759 | 8.700 | 9.081 | 2,741,577 | +0.76(+9.14%) |
Apr 28, 2011 | 8.454 | 8.641 | 8.231 | 8.320 | 734,060 | -0.19(-2.19%) |
Apr 27, 2011 | 8.745 | 8.894 | 8.350 | 8.507 | 980,586 | -0.25(-2.81%) |
Apr 26, 2011 | 8.432 | 9.014 | 8.410 | 8.753 | 2,227,146 | +0.48(+5.77%) |
Apr 25, 2011 | 7.508 | 8.275 | 7.411 | 8.275 | 1,595,495 | +0.86(+11.56%) |
Apr 21, 2011 | 7.537 | 7.605 | 7.314 | 7.418 | 593,794 | -0.14(-1.82%) |
Apr 20, 2011 | 6.859 | 7.627 | 6.822 | 7.555 | 2,371,793 | +0.88(+13.23%) |
Apr 19, 2011 | 6.613 | 6.680 | 6.412 | 6.673 | 427,253 | +0.05(+0.79%) |
Apr 18, 2011 | 6.747 | 6.792 | 6.412 | 6.620 | 486,358 | -0.17(-2.52%) |
Apr 15, 2011 | 6.710 | 6.889 | 6.576 | 6.792 | 341,910 | +0.10(+1.45%) |
Apr 14, 2011 | 6.710 | 6.814 | 6.628 | 6.695 | 267,550 | -0.07(-0.99%) |
Apr 13, 2011 | 6.941 | 7.008 | 6.710 | 6.762 | 393,148 | -0.13(-1.84%) |
Apr 12, 2011 | 7.053 | 7.247 | 6.874 | 6.889 | 880,309 | -0.42(-5.81%) |
Apr 11, 2011 | 6.576 | 7.336 | 6.568 | 7.314 | 1,883,370 | +0.54(+7.92%) |
Apr 08, 2011 | 6.926 | 6.934 | 6.725 | 6.777 | 374,972 | -0.15(-2.15%) |
Apr 07, 2011 | 6.941 | 7.142 | 6.814 | 6.926 | 560,871 | -0.10(-1.38%) |
Apr 06, 2011 | 6.337 | 7.232 | 6.337 | 7.023 | 2,393,131 | +1.13(+19.09%) |
Apr 05, 2011 | 6.002 | 6.054 | 5.890 | 5.897 | 111,963 | -0.10(-1.74%) |
Apr 04, 2011 | 6.039 | 6.128 | 5.957 | 6.002 | 151,858 | +0.00(+0.00%) |
Apr 01, 2011 | 6.039 | 6.225 | 5.964 | 6.002 | 240,086 | -0.02(-0.37%) |
Mar 31, 2011 | 6.113 | 6.114 | 6.009 | 6.024 | 115,127 | -0.04(-0.74%) |
Mar 30, 2011 | 5.882 | 6.113 | 5.882 | 6.069 | 195,303 | +0.22(+3.83%) |
Mar 29, 2011 | 5.927 | 5.942 | 5.785 | 5.845 | 157,851 | -0.08(-1.38%) |
Mar 28, 2011 | 5.949 | 5.994 | 5.890 | 5.927 | 91,207 | +0.01(+0.13%) |
Mar 25, 2011 | 6.002 | 6.181 | 5.882 | 5.920 | 218,018 | -0.02(-0.38%) |
Mar 24, 2011 | 5.927 | 5.957 | 5.674 | 5.942 | 334,292 | +0.13(+2.18%) |
Mar 23, 2011 | 5.592 | 5.964 | 5.517 | 5.815 | 430,860 | +0.22(+3.86%) |
Mar 22, 2011 | 5.860 | 5.860 | 5.592 | 5.599 | 245,867 | -0.24(-4.09%) |
Mar 21, 2011 | 5.770 | 5.838 | 5.696 | 5.838 | 271,137 | +0.21(+3.71%) |
Mar 18, 2011 | 5.569 | 5.666 | 5.450 | 5.629 | 278,534 | +0.22(+3.99%) |
Mar 17, 2011 | 5.539 | 5.599 | 5.390 | 5.413 | 246,406 | -0.05(-0.95%) |
Mar 16, 2011 | 5.562 | 5.756 | 5.293 | 5.465 | 512,614 | -0.12(-2.14%) |
Mar 15, 2011 | 5.666 | 5.711 | 5.480 | 5.584 | 431,415 | -0.31(-5.31%) |
Mar 14, 2011 | 5.882 | 5.957 | 5.778 | 5.897 | 178,483 | -0.07(-1.13%) |
Mar 11, 2011 | 5.838 | 6.173 | 5.763 | 5.964 | 518,886 | +0.13(+2.17%) |
Mar 10, 2011 | 6.121 | 6.173 | 5.741 | 5.838 | 536,364 | -0.34(-5.55%) |
Mar 09, 2011 | 6.404 | 6.501 | 6.181 | 6.181 | 232,813 | -0.28(-4.27%) |
Mar 08, 2011 | 6.263 | 6.598 | 6.263 | 6.456 | 369,153 | +0.22(+3.59%) |
Mar 07, 2011 | 6.673 | 6.673 | 6.121 | 6.233 | 540,765 | -0.37(-5.64%) |
Mar 04, 2011 | 6.710 | 6.948 | 6.546 | 6.605 | 644,640 | -0.10(-1.56%) |
Mar 03, 2011 | 6.904 | 7.083 | 6.695 | 6.710 | 815,941 | -0.12(-1.75%) |
Mar 02, 2011 | 6.591 | 6.829 | 6.516 | 6.829 | 348,642 | +0.30(+4.57%) |
Mar 01, 2011 | 6.844 | 6.859 | 6.486 | 6.531 | 503,744 | -0.24(-3.52%) |
Feb 28, 2011 | 6.352 | 6.866 | 6.345 | 6.770 | 1,072,767 | +0.43(+6.82%) |
Feb 25, 2011 | 5.875 | 6.337 | 5.853 | 6.337 | 670,548 | +0.58(+10.10%) |
Feb 24, 2011 | 5.614 | 5.800 | 5.532 | 5.756 | 517,983 | -0.06(-1.03%) |
Feb 23, 2011 | 6.166 | 6.166 | 5.681 | 5.815 | 684,554 | -0.35(-5.68%) |
Feb 22, 2011 | 6.188 | 6.345 | 6.039 | 6.166 | 686,670 | -0.23(-3.61%) |
Feb 18, 2011 | 6.337 | 6.412 | 6.188 | 6.397 | 590,878 | +0.14(+2.26%) |
Feb 17, 2011 | 6.121 | 6.337 | 6.002 | 6.255 | 548,698 | +0.13(+2.07%) |
Feb 16, 2011 | 6.046 | 6.188 | 6.009 | 6.128 | 452,788 | +0.10(+1.61%) |
Feb 15, 2011 | 6.113 | 6.151 | 5.979 | 6.031 | 320,616 | -0.11(-1.82%) |
Feb 14, 2011 | 6.248 | 6.427 | 6.017 | 6.143 | 893,728 | -0.04(-0.72%) |
Feb 11, 2011 | 5.964 | 6.233 | 5.778 | 6.188 | 987,450 | +0.28(+4.80%) |
Feb 10, 2011 | 5.278 | 5.927 | 5.234 | 5.905 | 2,000,559 | +0.59(+11.08%) |
Feb 09, 2011 | 5.256 | 5.316 | 5.226 | 5.316 | 395,225 | +0.03(+0.56%) |
Feb 08, 2011 | 5.331 | 5.331 | 5.182 | 5.286 | 458,935 | -0.07(-1.25%) |
Feb 07, 2011 | 5.316 | 5.405 | 5.264 | 5.353 | 479,619 | +0.04(+0.70%) |
Feb 04, 2011 | 5.495 | 5.502 | 5.316 | 5.316 | 479,775 | -0.13(-2.33%) |
Feb 03, 2011 | 5.551 | 5.551 | 5.316 | 5.442 | 615,021 | -0.08(-1.48%) |
Feb 02, 2011 | 5.592 | 5.592 | 5.405 | 5.524 | 1,064,518 | -0.07(-1.20%) |