Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.730 | 8.840 | 8.430 | 8.840 | 327,076 | +0.44(+5.24%) |
May 20, 2011 | 7.970 | 8.670 | 7.960 | 8.400 | 664,950 | +0.43(+5.40%) |
May 19, 2011 | 7.530 | 7.970 | 7.500 | 7.970 | 656,210 | +0.44(+5.84%) |
May 18, 2011 | 7.460 | 7.530 | 7.400 | 7.530 | 476,700 | +0.09(+1.21%) |
May 17, 2011 | 7.600 | 7.610 | 7.260 | 7.440 | 27,776 | -0.16(-2.11%) |
May 16, 2011 | 7.650 | 7.810 | 7.600 | 7.600 | 86,919 | +0.01(+0.13%) |
May 13, 2011 | 7.370 | 7.630 | 7.350 | 7.590 | 230,361 | +0.32(+4.40%) |
May 12, 2011 | 7.250 | 7.470 | 7.250 | 7.270 | 51,825 | +0.04(+0.55%) |
May 11, 2011 | 7.300 | 7.300 | 7.140 | 7.230 | 97,077 | +0.05(+0.70%) |
May 10, 2011 | 7.170 | 7.470 | 7.110 | 7.180 | 185,583 | +0.06(+0.84%) |
May 09, 2011 | 7.330 | 7.390 | 7.120 | 7.120 | 165,020 | -0.15(-2.06%) |
May 06, 2011 | 7.090 | 7.390 | 7.060 | 7.270 | 133,900 | +0.21(+2.97%) |
May 05, 2011 | 7.050 | 7.100 | 7.020 | 7.060 | 81,245 | -0.07(-0.98%) |
May 04, 2011 | 7.140 | 7.220 | 7.060 | 7.130 | 39,095 | -0.04(-0.56%) |
May 03, 2011 | 7.400 | 7.400 | 7.140 | 7.170 | 183,117 | -0.20(-2.71%) |
May 02, 2011 | 7.400 | 7.370 | 7.350 | 7.370 | 142,765 | -0.03(-0.41%) |
Apr 29, 2011 | 7.570 | 7.570 | 7.290 | 7.400 | 395,495 | -0.09(-1.20%) |
Apr 28, 2011 | 7.820 | 7.990 | 7.450 | 7.490 | 561,402 | +0.18(+2.46%) |
Apr 27, 2011 | 7.000 | 7.310 | 6.980 | 7.310 | 791,208 | +0.31(+4.43%) |
Apr 26, 2011 | 6.740 | 7.100 | 6.740 | 7.000 | 598,777 | +0.27(+4.01%) |
Apr 25, 2011 | 6.650 | 6.730 | 6.630 | 6.730 | 598,996 | +0.13(+1.97%) |
Apr 21, 2011 | 6.600 | 6.600 | 6.540 | 6.600 | 20,570 | +0.03(+0.46%) |
Apr 20, 2011 | 6.760 | 6.770 | 6.550 | 6.570 | 673,341 | -0.13(-1.94%) |
Apr 19, 2011 | 6.500 | 6.770 | 6.500 | 6.700 | 680,393 | +0.20(+3.08%) |
Apr 18, 2011 | 6.460 | 6.500 | 6.460 | 6.500 | 238,324 | +0.00(+0.00%) |
Apr 15, 2011 | 6.500 | 6.500 | 6.450 | 6.500 | 266,611 | +0.00(+0.00%) |
Apr 14, 2011 | 6.440 | 6.540 | 6.440 | 6.500 | 5,120 | -0.01(-0.15%) |
Apr 13, 2011 | 6.310 | 6.550 | 6.310 | 6.510 | 18,000 | +0.15(+2.36%) |
Apr 12, 2011 | 6.450 | 6.450 | 6.250 | 6.360 | 24,479 | -0.09(-1.40%) |
Apr 11, 2011 | 6.580 | 6.580 | 6.400 | 6.450 | 38,415 | -0.05(-0.77%) |
Apr 08, 2011 | 6.500 | 6.600 | 6.500 | 6.500 | 211,162 | +0.00(+0.00%) |
Apr 07, 2011 | 6.350 | 6.500 | 6.280 | 6.500 | 36,040 | +0.18(+2.85%) |
Apr 06, 2011 | 6.370 | 6.370 | 6.300 | 6.320 | 5,297 | -0.02(-0.32%) |
Apr 05, 2011 | 6.410 | 6.450 | 6.170 | 6.340 | 43,903 | -0.11(-1.71%) |
Apr 04, 2011 | 6.470 | 6.500 | 6.390 | 6.450 | 85,177 | -0.02(-0.31%) |
Apr 01, 2011 | 6.340 | 6.470 | 6.340 | 6.470 | 30,055 | +0.15(+2.37%) |
Mar 31, 2011 | 6.150 | 6.350 | 6.150 | 6.320 | 39,940 | +0.07(+1.12%) |
Mar 30, 2011 | 6.140 | 6.250 | 6.140 | 6.250 | 48,175 | +0.11(+1.79%) |
Mar 29, 2011 | 6.140 | 6.140 | 6.060 | 6.140 | 67,391 | -0.05(-0.81%) |
Mar 28, 2011 | 6.160 | 6.200 | 6.160 | 6.190 | 25,711 | -0.03(-0.48%) |
Mar 25, 2011 | 6.190 | 6.280 | 6.130 | 6.220 | 15,475 | +0.07(+1.14%) |
Mar 24, 2011 | 6.200 | 6.200 | 6.150 | 6.150 | 20,341 | -0.03(-0.49%) |
Mar 23, 2011 | 6.260 | 6.260 | 6.150 | 6.180 | 16,098 | -0.02(-0.32%) |
Mar 22, 2011 | 6.200 | 6.250 | 6.160 | 6.200 | 10,700 | -0.05(-0.80%) |
Mar 21, 2011 | 6.250 | 6.250 | 6.200 | 6.250 | 24,734 | +0.00(+0.00%) |
Mar 18, 2011 | 6.270 | 6.300 | 6.200 | 6.250 | 22,429 | +0.00(+0.00%) |
Mar 17, 2011 | 6.290 | 6.300 | 6.120 | 6.250 | 116,392 | +0.00(+0.00%) |
Mar 16, 2011 | 6.300 | 6.300 | 6.200 | 6.250 | 35,222 | -0.05(-0.79%) |
Mar 15, 2011 | 6.270 | 6.310 | 6.070 | 6.300 | 32,380 | +0.05(+0.80%) |
Mar 14, 2011 | 6.250 | 6.250 | 6.210 | 6.250 | 25,693 | +0.05(+0.81%) |
Mar 11, 2011 | 6.140 | 6.200 | 6.030 | 6.200 | 73,315 | +0.05(+0.81%) |
Mar 10, 2011 | 6.080 | 6.190 | 6.050 | 6.150 | 81,291 | -0.02(-0.32%) |
Mar 09, 2011 | 6.130 | 6.170 | 6.050 | 6.170 | 39,130 | +0.12(+1.98%) |
Mar 08, 2011 | 6.120 | 6.140 | 6.050 | 6.050 | 32,295 | +0.00(+0.00%) |
Mar 07, 2011 | 6.090 | 6.150 | 6.050 | 6.050 | 58,039 | -0.04(-0.66%) |
Mar 04, 2011 | 6.050 | 6.150 | 6.050 | 6.090 | 93,000 | +0.13(+2.18%) |
Mar 03, 2011 | 5.890 | 6.000 | 5.880 | 5.960 | 830,745 | +0.07(+1.19%) |
Mar 02, 2011 | 5.740 | 5.890 | 5.720 | 5.890 | 273,045 | +0.14(+2.43%) |