Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.442 | 7.442 | 6.883 | 7.011 | 11,237 | -0.37(-5.06%) |
May 23, 2011 | 7.442 | 7.517 | 7.281 | 7.385 | 9,095 | -0.35(-4.53%) |
May 20, 2011 | 7.707 | 7.735 | 7.470 | 7.735 | 7,114 | -0.03(-0.37%) |
May 19, 2011 | 7.849 | 8.066 | 7.584 | 7.764 | 3,945 | +0.00(+0.00%) |
May 18, 2011 | 7.906 | 7.914 | 7.764 | 7.764 | 6,876 | -0.16(-2.03%) |
May 17, 2011 | 7.915 | 7.943 | 7.858 | 7.925 | 7,050 | -0.09(-1.06%) |
May 16, 2011 | 8.038 | 8.067 | 7.849 | 8.010 | 8,385 | -0.12(-1.51%) |
May 13, 2011 | 7.953 | 8.133 | 7.953 | 8.133 | 1,996 | +0.00(+0.00%) |
May 12, 2011 | 8.275 | 8.275 | 7.820 | 8.133 | 8,872 | -0.15(-1.83%) |
May 11, 2011 | 7.962 | 8.294 | 7.953 | 8.284 | 2,021 | +0.31(+3.92%) |
May 10, 2011 | 8.104 | 8.104 | 7.915 | 7.972 | 3,017 | -0.08(-0.94%) |
May 09, 2011 | 8.019 | 8.057 | 7.962 | 8.048 | 3,516 | +0.06(+0.71%) |
May 06, 2011 | 8.010 | 8.029 | 7.906 | 7.991 | 5,547 | +0.19(+2.43%) |
May 05, 2011 | 7.877 | 8.114 | 7.801 | 7.801 | 12,294 | -0.17(-2.14%) |
May 04, 2011 | 8.048 | 8.104 | 7.953 | 7.972 | 8,645 | -0.21(-2.55%) |
May 03, 2011 | 8.133 | 8.199 | 8.057 | 8.180 | 10,413 | -0.12(-1.48%) |
May 02, 2011 | 8.303 | 8.395 | 8.209 | 8.303 | 5,372 | +0.15(+1.86%) |
Apr 29, 2011 | 8.104 | 8.246 | 8.104 | 8.152 | 11,007 | -0.05(-0.58%) |
Apr 28, 2011 | 8.417 | 8.417 | 8.105 | 8.199 | 9,067 | -0.18(-2.15%) |
Apr 27, 2011 | 8.171 | 8.493 | 8.095 | 8.379 | 10,742 | +0.26(+3.15%) |
Apr 26, 2011 | 8.360 | 8.360 | 8.048 | 8.123 | 8,232 | -0.25(-2.94%) |
Apr 25, 2011 | 8.058 | 8.493 | 8.010 | 8.370 | 8,819 | -0.05(-0.56%) |
Apr 21, 2011 | 8.483 | 8.483 | 7.849 | 8.417 | 16,783 | +0.02(+0.28%) |
Apr 20, 2011 | 8.512 | 8.512 | 8.086 | 8.394 | 13,519 | -0.03(-0.39%) |
Apr 19, 2011 | 8.104 | 8.426 | 7.981 | 8.426 | 9,251 | +0.32(+3.97%) |
Apr 18, 2011 | 8.360 | 8.360 | 7.726 | 8.104 | 20,006 | -0.25(-2.96%) |
Apr 15, 2011 | 8.957 | 8.957 | 8.246 | 8.352 | 23,067 | -0.60(-6.75%) |
Apr 14, 2011 | 8.142 | 8.985 | 8.142 | 8.956 | 30,661 | +0.78(+9.49%) |
Apr 13, 2011 | 7.555 | 8.426 | 7.480 | 8.180 | 57,919 | +0.62(+8.24%) |
Apr 12, 2011 | 9.657 | 9.695 | 6.817 | 7.557 | 89,137 | -2.43(-24.34%) |
Apr 11, 2011 | 10.19 | 10.32 | 9.657 | 9.989 | 15,631 | -0.22(-2.13%) |
Apr 08, 2011 | 10.05 | 10.21 | 9.922 | 10.21 | 13,440 | +0.16(+1.60%) |
Apr 07, 2011 | 9.657 | 10.05 | 9.657 | 10.05 | 6,060 | +0.47(+4.95%) |
Apr 06, 2011 | 9.411 | 9.723 | 9.278 | 9.572 | 11,354 | +0.29(+3.16%) |
Apr 05, 2011 | 9.525 | 9.525 | 9.212 | 9.278 | 7,979 | -0.15(-1.61%) |
Apr 04, 2011 | 9.705 | 9.705 | 9.430 | 9.430 | 4,914 | -0.14(-1.48%) |
Apr 01, 2011 | 9.477 | 9.643 | 9.477 | 9.572 | 5,196 | -0.01(-0.10%) |
Mar 31, 2011 | 9.468 | 9.692 | 9.231 | 9.581 | 16,259 | -0.12(-1.27%) |
Mar 30, 2011 | 9.884 | 9.884 | 9.610 | 9.705 | 10,555 | -0.07(-0.68%) |
Mar 29, 2011 | 9.960 | 10.06 | 9.761 | 9.771 | 6,199 | -0.29(-2.92%) |
Mar 28, 2011 | 10.29 | 10.40 | 9.970 | 10.06 | 3,422 | -0.17(-1.66%) |
Mar 25, 2011 | 10.27 | 10.37 | 10.22 | 10.23 | 4,436 | -0.03(-0.28%) |
Mar 24, 2011 | 10.24 | 10.59 | 10.16 | 10.26 | 18,924 | +0.09(+0.85%) |
Mar 23, 2011 | 10.23 | 10.45 | 10.10 | 10.18 | 8,489 | -0.14(-1.38%) |
Mar 22, 2011 | 10.41 | 10.55 | 10.18 | 10.32 | 12,820 | +0.09(+0.93%) |
Mar 21, 2011 | 10.19 | 10.27 | 10.14 | 10.23 | 7,777 | +0.23(+2.27%) |
Mar 18, 2011 | 9.875 | 10.23 | 9.875 | 9.998 | 11,733 | +0.44(+4.55%) |
Mar 17, 2011 | 9.591 | 9.790 | 9.392 | 9.562 | 13,780 | +0.40(+4.34%) |
Mar 16, 2011 | 9.118 | 9.610 | 9.042 | 9.165 | 17,981 | +0.04(+0.41%) |
Mar 15, 2011 | 9.193 | 9.345 | 8.900 | 9.127 | 27,782 | -0.51(-5.30%) |
Mar 14, 2011 | 9.903 | 9.903 | 9.515 | 9.638 | 12,116 | -0.22(-2.21%) |
Mar 11, 2011 | 9.070 | 10.05 | 8.947 | 9.856 | 21,741 | +0.61(+6.55%) |
Mar 10, 2011 | 9.496 | 9.525 | 9.136 | 9.250 | 29,324 | -0.45(-4.68%) |
Mar 09, 2011 | 10.14 | 10.17 | 9.705 | 9.705 | 24,084 | -0.47(-4.65%) |
Mar 08, 2011 | 10.40 | 10.54 | 9.648 | 10.18 | 21,641 | -0.06(-0.55%) |
Mar 07, 2011 | 10.55 | 10.55 | 9.979 | 10.23 | 10,820 | -0.26(-2.44%) |
Mar 04, 2011 | 10.43 | 10.74 | 10.32 | 10.49 | 16,870 | -0.02(-0.18%) |
Mar 03, 2011 | 9.941 | 10.63 | 9.847 | 10.51 | 21,240 | +0.57(+5.71%) |
Mar 02, 2011 | 9.922 | 10.12 | 9.799 | 9.941 | 23,084 | +0.20(+2.04%) |