Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.810 | 6.810 | 6.610 | 6.710 | 162,673 | -0.15(-2.19%) |
May 23, 2011 | 6.980 | 6.980 | 6.820 | 6.860 | 124,342 | -0.14(-2.00%) |
May 20, 2011 | 7.100 | 7.100 | 7.000 | 7.000 | 37,315 | -0.25(-3.45%) |
May 19, 2011 | 7.210 | 7.260 | 7.200 | 7.250 | 29,595 | +0.09(+1.26%) |
May 18, 2011 | 7.160 | 7.170 | 7.030 | 7.160 | 91,639 | +0.18(+2.58%) |
May 17, 2011 | 7.010 | 7.030 | 6.960 | 6.980 | 61,571 | -0.01(-0.14%) |
May 16, 2011 | 7.140 | 7.140 | 6.980 | 6.990 | 58,499 | -0.13(-1.83%) |
May 13, 2011 | 7.170 | 7.270 | 7.100 | 7.120 | 49,499 | +0.16(+2.30%) |
May 12, 2011 | 7.020 | 7.020 | 6.910 | 6.960 | 57,401 | -0.05(-0.71%) |
May 11, 2011 | 7.200 | 7.200 | 7.000 | 7.010 | 84,587 | -0.39(-5.27%) |
May 10, 2011 | 7.370 | 7.400 | 7.340 | 7.400 | 321,454 | +0.04(+0.54%) |
May 09, 2011 | 7.200 | 7.380 | 7.200 | 7.360 | 174,543 | +0.36(+5.14%) |
May 06, 2011 | 6.820 | 7.000 | 6.820 | 7.000 | 96,570 | +0.13(+1.89%) |
May 05, 2011 | 6.935 | 6.950 | 6.850 | 6.870 | 61,563 | -0.09(-1.29%) |
May 04, 2011 | 7.060 | 7.060 | 6.850 | 6.960 | 101,863 | -0.18(-2.52%) |
May 03, 2011 | 7.290 | 7.290 | 7.130 | 7.140 | 55,976 | -0.20(-2.72%) |
May 02, 2011 | 7.330 | 7.340 | 7.330 | 7.340 | 10,971 | +0.02(+0.27%) |
Apr 29, 2011 | 7.390 | 7.390 | 7.250 | 7.320 | 75,523 | -0.06(-0.81%) |
Apr 28, 2011 | 7.450 | 7.470 | 7.360 | 7.380 | 73,556 | -0.14(-1.86%) |
Apr 27, 2011 | 7.420 | 7.540 | 7.420 | 7.520 | 20,971 | +0.02(+0.27%) |
Apr 26, 2011 | 7.580 | 7.580 | 7.410 | 7.500 | 103,349 | -0.16(-2.09%) |
Apr 25, 2011 | 7.650 | 7.710 | 7.600 | 7.660 | 73,701 | -0.03(-0.39%) |
Apr 21, 2011 | 7.810 | 7.810 | 7.650 | 7.690 | 45,525 | -0.09(-1.16%) |
Apr 20, 2011 | 7.600 | 7.790 | 7.600 | 7.780 | 99,454 | +0.50(+6.87%) |
Apr 19, 2011 | 7.310 | 7.310 | 7.220 | 7.280 | 60,913 | +0.06(+0.83%) |
Apr 18, 2011 | 7.250 | 7.280 | 7.200 | 7.220 | 57,605 | -0.09(-1.23%) |
Apr 15, 2011 | 7.300 | 7.350 | 7.300 | 7.310 | 23,327 | -0.06(-0.81%) |
Apr 14, 2011 | 7.390 | 7.400 | 7.300 | 7.370 | 85,073 | -0.02(-0.27%) |
Apr 13, 2011 | 7.350 | 7.390 | 7.280 | 7.390 | 57,103 | +0.12(+1.65%) |
Apr 12, 2011 | 7.380 | 7.380 | 7.190 | 7.270 | 105,276 | -0.25(-3.32%) |
Apr 11, 2011 | 7.620 | 7.620 | 7.500 | 7.520 | 148,071 | -0.26(-3.34%) |
Apr 08, 2011 | 7.830 | 7.830 | 7.700 | 7.780 | 77,909 | -0.08(-1.02%) |
Apr 07, 2011 | 7.950 | 7.950 | 7.670 | 7.860 | 35,941 | +0.34(+4.52%) |
Apr 06, 2011 | 7.500 | 7.580 | 7.500 | 7.520 | 26,502 | +0.01(+0.13%) |
Apr 05, 2011 | 7.580 | 7.580 | 7.450 | 7.510 | 38,213 | -0.04(-0.53%) |
Apr 04, 2011 | 7.600 | 7.600 | 7.500 | 7.550 | 33,545 | -0.12(-1.56%) |
Apr 01, 2011 | 7.400 | 7.700 | 7.400 | 7.670 | 15,244 | +0.07(+0.92%) |
Mar 31, 2011 | 7.550 | 7.750 | 7.550 | 7.600 | 66,250 | -0.08(-1.04%) |
Mar 30, 2011 | 7.680 | 7.680 | 7.680 | 7.680 | 37,944 | -0.15(-1.92%) |
Mar 29, 2011 | 7.470 | 7.830 | 7.470 | 7.830 | 55,045 | +0.30(+3.98%) |
Mar 28, 2011 | 7.390 | 7.640 | 7.390 | 7.530 | 36,704 | -0.01(-0.13%) |
Mar 25, 2011 | 7.600 | 7.700 | 7.500 | 7.540 | 272,780 | -0.38(-4.80%) |
Mar 24, 2011 | 7.850 | 7.950 | 7.810 | 7.920 | 61,488 | -0.11(-1.37%) |
Mar 23, 2011 | 7.960 | 8.050 | 7.750 | 8.030 | 43,840 | +0.11(+1.39%) |
Mar 22, 2011 | 7.980 | 7.980 | 7.910 | 7.920 | 30,086 | -0.23(-2.82%) |
Mar 21, 2011 | 8.150 | 8.150 | 8.100 | 8.150 | 66,382 | +0.29(+3.76%) |
Mar 18, 2011 | 7.800 | 7.890 | 7.700 | 7.855 | 121,624 | -0.02(-0.32%) |
Mar 17, 2011 | 7.820 | 7.880 | 7.700 | 7.880 | 243,546 | -0.07(-0.88%) |
Mar 16, 2011 | 8.230 | 8.230 | 7.950 | 7.950 | 163,874 | -0.43(-5.13%) |
Mar 15, 2011 | 8.450 | 8.450 | 8.050 | 8.380 | 100,268 | -0.36(-4.12%) |
Mar 14, 2011 | 8.830 | 8.830 | 8.700 | 8.740 | 53,126 | -0.11(-1.24%) |
Mar 11, 2011 | 9.100 | 9.100 | 8.830 | 8.850 | 55,885 | -0.25(-2.75%) |
Mar 10, 2011 | 9.350 | 9.350 | 9.100 | 9.100 | 59,028 | -0.36(-3.81%) |
Mar 09, 2011 | 9.490 | 9.490 | 9.320 | 9.460 | 104,690 | +0.36(+3.96%) |
Mar 08, 2011 | 9.150 | 9.150 | 9.000 | 9.100 | 72,086 | +0.13(+1.45%) |
Mar 07, 2011 | 9.100 | 9.100 | 8.880 | 8.970 | 47,667 | +0.25(+2.87%) |
Mar 04, 2011 | 8.950 | 8.950 | 8.620 | 8.720 | 144,413 | -0.67(-7.14%) |
Mar 03, 2011 | 8.900 | 9.530 | 8.900 | 9.390 | 304,449 | +0.59(+6.70%) |
Mar 02, 2011 | 8.450 | 8.860 | 8.350 | 8.800 | 261,372 | +0.95(+12.10%) |