Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.000 | 5.470 | 5.000 | 5.450 | 255,180 | +0.34(+6.65%) |
May 20, 2011 | 5.100 | 5.110 | 5.060 | 5.110 | 114,317 | +0.03(+0.59%) |
May 19, 2011 | 5.150 | 5.150 | 5.070 | 5.080 | 198,310 | -0.14(-2.68%) |
May 18, 2011 | 5.010 | 5.250 | 4.980 | 5.220 | 628,776 | +0.22(+4.40%) |
May 17, 2011 | 5.150 | 5.150 | 4.950 | 5.000 | 207,145 | -0.11(-2.15%) |
May 16, 2011 | 5.400 | 5.400 | 5.110 | 5.110 | 23,887 | -0.19(-3.58%) |
May 13, 2011 | 5.350 | 5.360 | 5.260 | 5.300 | 144,150 | -0.10(-1.85%) |
May 12, 2011 | 5.450 | 5.450 | 5.200 | 5.400 | 45,458 | -0.06(-1.10%) |
May 11, 2011 | 5.450 | 5.480 | 5.450 | 5.460 | 7,325 | -0.04(-0.73%) |
May 10, 2011 | 5.550 | 5.700 | 5.450 | 5.500 | 54,260 | -0.05(-0.90%) |
May 09, 2011 | 5.610 | 5.750 | 5.540 | 5.550 | 25,551 | -0.05(-0.89%) |
May 06, 2011 | 5.560 | 5.650 | 5.560 | 5.600 | 18,108 | +0.00(+0.00%) |
May 05, 2011 | 5.800 | 5.800 | 5.560 | 5.600 | 49,940 | -0.20(-3.45%) |
May 04, 2011 | 5.900 | 5.950 | 5.770 | 5.800 | 32,050 | -0.10(-1.69%) |
May 03, 2011 | 5.900 | 5.970 | 5.900 | 5.900 | 27,160 | -0.05(-0.84%) |
May 02, 2011 | 6.000 | 5.960 | 5.950 | 5.950 | 67,050 | -0.15(-2.46%) |
Apr 29, 2011 | 6.260 | 6.260 | 5.800 | 6.100 | 136,092 | -0.25(-3.94%) |
Apr 28, 2011 | 6.440 | 6.450 | 6.300 | 6.350 | 225,880 | -0.12(-1.85%) |
Apr 27, 2011 | 6.500 | 6.600 | 6.470 | 6.470 | 231,475 | -0.03(-0.46%) |
Apr 26, 2011 | 6.520 | 6.720 | 6.480 | 6.500 | 561,203 | -0.30(-4.41%) |
Apr 25, 2011 | 6.560 | 6.860 | 6.750 | 6.800 | 35,475 | +0.05(+0.74%) |
Apr 21, 2011 | 6.410 | 6.750 | 6.410 | 6.750 | 27,100 | -0.06(-0.88%) |
Apr 20, 2011 | 6.750 | 6.810 | 6.690 | 6.810 | 39,900 | +0.21(+3.18%) |
Apr 19, 2011 | 6.590 | 6.670 | 6.550 | 6.600 | 104,590 | -0.05(-0.75%) |
Apr 18, 2011 | 6.660 | 6.790 | 6.650 | 6.650 | 36,525 | +0.00(+0.00%) |
Apr 15, 2011 | 6.550 | 6.700 | 6.550 | 6.650 | 15,101 | +0.13(+1.99%) |
Apr 14, 2011 | 6.700 | 6.700 | 6.500 | 6.520 | 46,739 | -0.18(-2.69%) |
Apr 13, 2011 | 6.580 | 6.700 | 6.580 | 6.700 | 4,840 | +0.20(+3.08%) |
Apr 12, 2011 | 6.780 | 6.800 | 6.380 | 6.500 | 80,591 | -0.27(-3.99%) |
Apr 11, 2011 | 7.060 | 7.060 | 6.700 | 6.770 | 84,471 | -0.28(-3.97%) |
Apr 08, 2011 | 7.110 | 7.170 | 7.030 | 7.050 | 53,251 | -0.05(-0.70%) |
Apr 07, 2011 | 7.100 | 7.180 | 7.100 | 7.100 | 49,930 | +0.00(+0.00%) |
Apr 06, 2011 | 7.340 | 7.350 | 7.100 | 7.100 | 51,365 | -0.20(-2.74%) |
Apr 05, 2011 | 7.350 | 7.350 | 7.300 | 7.300 | 31,115 | -0.02(-0.27%) |
Apr 04, 2011 | 7.400 | 7.410 | 7.260 | 7.320 | 200,029 | -0.13(-1.74%) |
Apr 01, 2011 | 6.900 | 7.550 | 6.870 | 7.450 | 1,276,379 | +0.56(+8.13%) |
Mar 31, 2011 | 6.850 | 6.950 | 6.850 | 6.890 | 56,829 | +0.09(+1.32%) |
Mar 30, 2011 | 6.800 | 6.850 | 6.800 | 6.800 | 93,062 | +0.00(+0.00%) |
Mar 29, 2011 | 6.800 | 6.800 | 6.660 | 6.800 | 45,911 | +0.14(+2.10%) |
Mar 28, 2011 | 6.850 | 6.890 | 6.660 | 6.660 | 66,071 | -0.23(-3.34%) |
Mar 25, 2011 | 7.070 | 7.070 | 6.810 | 6.890 | 76,758 | -0.05(-0.72%) |
Mar 24, 2011 | 7.000 | 7.050 | 6.900 | 6.940 | 61,344 | -0.01(-0.14%) |
Mar 23, 2011 | 6.950 | 6.990 | 6.890 | 6.950 | 66,292 | +0.00(+0.00%) |
Mar 22, 2011 | 6.890 | 6.950 | 6.880 | 6.950 | 120,080 | +0.06(+0.87%) |
Mar 21, 2011 | 6.750 | 6.900 | 6.780 | 6.890 | 36,420 | +0.24(+3.61%) |
Mar 18, 2011 | 6.700 | 6.700 | 6.650 | 6.650 | 7,955 | +0.00(+0.00%) |
Mar 17, 2011 | 6.650 | 6.650 | 6.590 | 6.650 | 25,630 | +0.15(+2.31%) |
Mar 16, 2011 | 6.400 | 6.600 | 6.400 | 6.500 | 23,575 | +0.10(+1.56%) |
Mar 15, 2011 | 6.350 | 6.400 | 6.250 | 6.400 | 43,422 | -0.20(-3.03%) |
Mar 14, 2011 | 6.750 | 6.800 | 6.500 | 6.600 | 44,341 | -0.19(-2.80%) |
Mar 11, 2011 | 6.510 | 6.790 | 6.390 | 6.790 | 39,695 | +0.27(+4.14%) |
Mar 10, 2011 | 6.670 | 6.670 | 6.520 | 6.520 | 11,395 | -0.13(-1.95%) |
Mar 09, 2011 | 6.560 | 6.730 | 6.560 | 6.650 | 424,602 | -0.04(-0.60%) |
Mar 08, 2011 | 6.890 | 6.900 | 6.260 | 6.690 | 137,584 | -0.20(-2.90%) |
Mar 07, 2011 | 6.950 | 6.950 | 6.760 | 6.890 | 72,118 | +0.01(+0.15%) |
Mar 04, 2011 | 6.900 | 6.900 | 6.850 | 6.880 | 26,755 | -0.01(-0.15%) |
Mar 03, 2011 | 6.900 | 6.900 | 6.750 | 6.890 | 20,761 | -0.01(-0.14%) |
Mar 02, 2011 | 6.820 | 6.900 | 6.820 | 6.900 | 69,102 | +0.00(+0.00%) |