Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.983 | 7.367 | 6.767 | 6.934 | 435,848 | +0.14(+2.03%) |
May 23, 2011 | 6.492 | 6.983 | 6.305 | 6.796 | 265,111 | +0.31(+4.86%) |
May 20, 2011 | 6.560 | 6.679 | 6.393 | 6.482 | 75,559 | -0.04(-0.60%) |
May 19, 2011 | 6.383 | 6.737 | 6.383 | 6.521 | 98,402 | +0.14(+2.16%) |
May 18, 2011 | 6.216 | 6.492 | 6.216 | 6.383 | 81,399 | +0.17(+2.69%) |
May 17, 2011 | 6.275 | 6.344 | 6.147 | 6.216 | 94,738 | -0.14(-2.17%) |
May 16, 2011 | 6.541 | 6.609 | 6.245 | 6.354 | 129,817 | -0.19(-2.86%) |
May 13, 2011 | 6.826 | 6.885 | 6.413 | 6.541 | 205,077 | -0.29(-4.18%) |
May 12, 2011 | 6.757 | 7.131 | 6.403 | 6.826 | 399,156 | -0.01(-0.14%) |
May 11, 2011 | 6.265 | 6.973 | 6.147 | 6.836 | 687,896 | +0.54(+8.59%) |
May 10, 2011 | 6.069 | 6.569 | 6.019 | 6.295 | 417,930 | +0.30(+4.92%) |
May 09, 2011 | 5.774 | 6.049 | 5.665 | 6.000 | 164,665 | +0.30(+5.17%) |
May 06, 2011 | 5.793 | 5.852 | 5.557 | 5.705 | 62,346 | -0.05(-0.85%) |
May 05, 2011 | 5.872 | 5.872 | 5.537 | 5.754 | 146,688 | -0.05(-0.85%) |
May 04, 2011 | 6.049 | 6.295 | 5.705 | 5.803 | 611,440 | -0.09(-1.50%) |
May 03, 2011 | 5.311 | 6.049 | 5.213 | 5.892 | 487,681 | +0.58(+10.93%) |
May 02, 2011 | 5.301 | 5.439 | 5.183 | 5.311 | 110,187 | +0.12(+2.27%) |
Apr 29, 2011 | 5.183 | 5.351 | 5.183 | 5.193 | 48,533 | -0.01(-0.19%) |
Apr 28, 2011 | 5.331 | 5.469 | 5.174 | 5.203 | 184,792 | -0.11(-2.04%) |
Apr 27, 2011 | 5.596 | 5.633 | 5.233 | 5.311 | 102,237 | -0.29(-5.10%) |
Apr 26, 2011 | 5.557 | 5.901 | 5.459 | 5.596 | 118,099 | +0.02(+0.35%) |
Apr 25, 2011 | 5.557 | 5.832 | 5.508 | 5.577 | 190,584 | +0.06(+1.07%) |
Apr 21, 2011 | 5.252 | 5.705 | 5.115 | 5.518 | 280,470 | +0.26(+4.86%) |
Apr 20, 2011 | 5.341 | 5.410 | 5.164 | 5.262 | 62,016 | -0.06(-1.11%) |
Apr 19, 2011 | 5.282 | 5.577 | 5.213 | 5.321 | 59,933 | +0.10(+1.88%) |
Apr 18, 2011 | 5.400 | 5.400 | 5.183 | 5.223 | 82,508 | -0.18(-3.28%) |
Apr 15, 2011 | 5.410 | 5.547 | 5.224 | 5.400 | 32,793 | -0.01(-0.18%) |
Apr 14, 2011 | 5.233 | 5.518 | 5.233 | 5.410 | 80,866 | +0.17(+3.19%) |
Apr 13, 2011 | 5.351 | 5.351 | 5.144 | 5.242 | 53,767 | -0.09(-1.66%) |
Apr 12, 2011 | 5.233 | 5.518 | 5.144 | 5.331 | 120,184 | +0.04(+0.74%) |
Apr 11, 2011 | 5.892 | 5.892 | 5.233 | 5.292 | 98,643 | -0.53(-9.12%) |
Apr 08, 2011 | 5.508 | 6.098 | 5.429 | 5.823 | 307,177 | +0.31(+5.71%) |
Apr 07, 2011 | 5.154 | 5.508 | 5.154 | 5.508 | 116,272 | +0.30(+5.86%) |
Apr 06, 2011 | 5.370 | 5.410 | 5.115 | 5.203 | 152,647 | -0.19(-3.47%) |
Apr 05, 2011 | 5.183 | 5.537 | 5.134 | 5.390 | 162,347 | +0.27(+5.18%) |
Apr 04, 2011 | 5.429 | 5.567 | 5.005 | 5.124 | 262,041 | -0.36(-6.63%) |
Apr 01, 2011 | 5.793 | 5.833 | 5.410 | 5.488 | 166,270 | -0.26(-4.45%) |
Mar 31, 2011 | 5.901 | 6.059 | 5.715 | 5.744 | 132,253 | -0.18(-2.98%) |
Mar 30, 2011 | 5.616 | 6.275 | 5.508 | 5.920 | 585,068 | +0.31(+5.60%) |
Mar 29, 2011 | 5.587 | 5.842 | 5.419 | 5.606 | 242,416 | -0.10(-1.72%) |
Mar 28, 2011 | 5.606 | 5.970 | 5.331 | 5.705 | 416,712 | +0.15(+2.65%) |
Mar 25, 2011 | 5.744 | 5.901 | 5.528 | 5.557 | 359,624 | -0.27(-4.56%) |
Mar 24, 2011 | 6.551 | 6.551 | 5.557 | 5.823 | 407,337 | -0.65(-10.03%) |
Mar 23, 2011 | 6.393 | 6.659 | 5.980 | 6.472 | 773,853 | +0.24(+3.79%) |
Mar 22, 2011 | 6.669 | 6.875 | 6.206 | 6.236 | 490,766 | -0.65(-9.43%) |
Mar 21, 2011 | 7.061 | 7.682 | 6.600 | 6.885 | 1,128,828 | -0.72(-9.44%) |
Mar 18, 2011 | 6.167 | 8.006 | 6.098 | 7.603 | 2,715,482 | +1.75(+29.89%) |
Mar 17, 2011 | 4.524 | 5.951 | 4.524 | 5.853 | 1,152,528 | +1.48(+33.73%) |
Mar 16, 2011 | 4.200 | 4.534 | 4.180 | 4.377 | 36,257 | +0.09(+2.03%) |
Mar 15, 2011 | 4.279 | 4.328 | 4.033 | 4.290 | 32,647 | -0.10(-2.21%) |
Mar 14, 2011 | 4.633 | 4.751 | 4.308 | 4.387 | 40,943 | -0.10(-2.20%) |
Mar 11, 2011 | 4.633 | 4.947 | 4.357 | 4.485 | 258,223 | +0.19(+4.35%) |
Mar 10, 2011 | 3.964 | 4.780 | 3.964 | 4.298 | 295,679 | +0.34(+8.71%) |
Mar 09, 2011 | 3.905 | 4.033 | 3.905 | 3.954 | 29,342 | +0.05(+1.26%) |
Mar 08, 2011 | 3.944 | 3.954 | 3.846 | 3.905 | 21,667 | -0.01(-0.25%) |
Mar 07, 2011 | 4.042 | 4.082 | 3.905 | 3.915 | 8,134 | -0.14(-3.40%) |
Mar 04, 2011 | 4.082 | 4.082 | 3.934 | 4.052 | 6,270 | +0.02(+0.49%) |
Mar 03, 2011 | 4.033 | 4.042 | 3.934 | 4.033 | 9,169 | +0.00(+0.00%) |
Mar 02, 2011 | 4.033 | 4.033 | 3.895 | 4.033 | 8,279 | +0.08(+1.99%) |