Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.611 | 9.821 | 8.756 | 9.138 | 2,724,278 | +0.77(+9.14%) |
Apr 28, 2011 | 8.508 | 8.696 | 8.283 | 8.373 | 729,428 | -0.19(-2.19%) |
Apr 27, 2011 | 8.801 | 8.951 | 8.403 | 8.561 | 974,398 | -0.25(-2.81%) |
Apr 26, 2011 | 8.486 | 9.071 | 8.463 | 8.808 | 2,213,093 | +0.48(+5.77%) |
Apr 25, 2011 | 7.555 | 8.328 | 7.458 | 8.328 | 1,585,427 | +0.86(+11.56%) |
Apr 21, 2011 | 7.585 | 7.653 | 7.360 | 7.465 | 590,047 | -0.14(-1.82%) |
Apr 20, 2011 | 6.903 | 7.675 | 6.865 | 7.603 | 2,356,827 | +0.89(+13.23%) |
Apr 19, 2011 | 6.655 | 6.722 | 6.452 | 6.715 | 424,557 | +0.05(+0.79%) |
Apr 18, 2011 | 6.790 | 6.835 | 6.452 | 6.662 | 483,289 | -0.17(-2.52%) |
Apr 15, 2011 | 6.752 | 6.933 | 6.617 | 6.835 | 339,752 | +0.10(+1.45%) |
Apr 14, 2011 | 6.752 | 6.858 | 6.670 | 6.737 | 265,862 | -0.07(-0.99%) |
Apr 13, 2011 | 6.985 | 7.053 | 6.752 | 6.805 | 390,667 | -0.13(-1.84%) |
Apr 12, 2011 | 7.098 | 7.293 | 6.918 | 6.933 | 874,755 | -0.43(-5.81%) |
Apr 11, 2011 | 6.617 | 7.383 | 6.610 | 7.360 | 1,871,486 | +0.54(+7.92%) |
Apr 08, 2011 | 6.970 | 6.978 | 6.767 | 6.820 | 372,605 | -0.15(-2.15%) |
Apr 07, 2011 | 6.985 | 7.188 | 6.858 | 6.970 | 557,332 | -0.10(-1.38%) |
Apr 06, 2011 | 6.377 | 7.278 | 6.377 | 7.068 | 2,378,030 | +1.13(+19.09%) |
Apr 05, 2011 | 6.040 | 6.092 | 5.927 | 5.935 | 111,256 | -0.11(-1.74%) |
Apr 04, 2011 | 6.077 | 6.167 | 5.995 | 6.040 | 150,900 | +0.00(+0.00%) |
Apr 01, 2011 | 6.077 | 6.265 | 6.002 | 6.040 | 238,571 | -0.02(-0.37%) |
Mar 31, 2011 | 6.152 | 6.153 | 6.047 | 6.062 | 114,400 | -0.05(-0.74%) |
Mar 30, 2011 | 5.920 | 6.152 | 5.920 | 6.107 | 194,071 | +0.23(+3.83%) |
Mar 29, 2011 | 5.965 | 5.980 | 5.822 | 5.882 | 156,855 | -0.08(-1.38%) |
Mar 28, 2011 | 5.987 | 6.032 | 5.927 | 5.965 | 90,632 | +0.01(+0.13%) |
Mar 25, 2011 | 6.040 | 6.220 | 5.920 | 5.957 | 216,643 | -0.02(-0.38%) |
Mar 24, 2011 | 5.965 | 5.995 | 5.710 | 5.980 | 332,183 | +0.13(+2.18%) |
Mar 23, 2011 | 5.627 | 6.002 | 5.552 | 5.852 | 428,141 | +0.22(+3.86%) |
Mar 22, 2011 | 5.897 | 5.897 | 5.627 | 5.635 | 244,315 | -0.24(-4.09%) |
Mar 21, 2011 | 5.807 | 5.875 | 5.732 | 5.875 | 269,426 | +0.21(+3.71%) |
Mar 18, 2011 | 5.605 | 5.702 | 5.485 | 5.665 | 276,777 | +0.22(+3.99%) |
Mar 17, 2011 | 5.575 | 5.635 | 5.424 | 5.447 | 244,851 | -0.05(-0.95%) |
Mar 16, 2011 | 5.597 | 5.792 | 5.327 | 5.500 | 509,379 | -0.12(-2.14%) |
Mar 15, 2011 | 5.702 | 5.747 | 5.515 | 5.620 | 428,693 | -0.32(-5.31%) |
Mar 14, 2011 | 5.920 | 5.995 | 5.815 | 5.935 | 177,357 | -0.07(-1.12%) |
Mar 11, 2011 | 5.875 | 6.212 | 5.800 | 6.002 | 515,612 | +0.13(+2.17%) |
Mar 10, 2011 | 6.160 | 6.212 | 5.777 | 5.875 | 532,980 | -0.35(-5.55%) |
Mar 09, 2011 | 6.445 | 6.542 | 6.220 | 6.220 | 231,344 | -0.28(-4.27%) |
Mar 08, 2011 | 6.302 | 6.640 | 6.302 | 6.497 | 366,824 | +0.23(+3.59%) |
Mar 07, 2011 | 6.715 | 6.715 | 6.160 | 6.272 | 537,353 | -0.38(-5.64%) |
Mar 04, 2011 | 6.752 | 6.993 | 6.587 | 6.647 | 640,573 | -0.11(-1.56%) |
Mar 03, 2011 | 6.948 | 7.128 | 6.737 | 6.752 | 810,793 | -0.12(-1.75%) |
Mar 02, 2011 | 6.632 | 6.873 | 6.557 | 6.873 | 346,442 | +0.30(+4.57%) |
Mar 01, 2011 | 6.888 | 6.903 | 6.527 | 6.572 | 500,565 | -0.24(-3.52%) |
Feb 28, 2011 | 6.392 | 6.910 | 6.385 | 6.812 | 1,065,998 | +0.44(+6.82%) |
Feb 25, 2011 | 5.912 | 6.377 | 5.890 | 6.377 | 666,316 | +0.59(+10.10%) |
Feb 24, 2011 | 5.650 | 5.837 | 5.567 | 5.792 | 514,715 | -0.06(-1.03%) |
Feb 23, 2011 | 6.205 | 6.205 | 5.717 | 5.852 | 680,234 | -0.35(-5.68%) |
Feb 22, 2011 | 6.227 | 6.385 | 6.077 | 6.205 | 682,337 | -0.23(-3.61%) |
Feb 18, 2011 | 6.377 | 6.452 | 6.227 | 6.437 | 587,149 | +0.14(+2.26%) |
Feb 17, 2011 | 6.160 | 6.377 | 6.040 | 6.295 | 545,236 | +0.13(+2.07%) |
Feb 16, 2011 | 6.085 | 6.227 | 6.047 | 6.167 | 449,930 | +0.10(+1.61%) |
Feb 15, 2011 | 6.152 | 6.190 | 6.017 | 6.070 | 318,593 | -0.11(-1.82%) |
Feb 14, 2011 | 6.287 | 6.467 | 6.055 | 6.182 | 888,088 | -0.05(-0.72%) |
Feb 11, 2011 | 6.002 | 6.272 | 5.815 | 6.227 | 981,220 | +0.29(+4.80%) |
Feb 10, 2011 | 5.312 | 5.965 | 5.267 | 5.942 | 1,987,936 | +0.59(+11.08%) |
Feb 09, 2011 | 5.289 | 5.349 | 5.259 | 5.349 | 392,731 | +0.03(+0.56%) |
Feb 08, 2011 | 5.364 | 5.364 | 5.214 | 5.319 | 456,039 | -0.07(-1.25%) |
Feb 07, 2011 | 5.349 | 5.439 | 5.297 | 5.387 | 476,593 | +0.04(+0.70%) |
Feb 04, 2011 | 5.530 | 5.537 | 5.349 | 5.349 | 476,747 | -0.13(-2.33%) |
Feb 03, 2011 | 5.586 | 5.586 | 5.349 | 5.477 | 611,141 | -0.08(-1.48%) |
Feb 02, 2011 | 5.627 | 5.627 | 5.439 | 5.560 | 1,057,801 | -0.07(-1.20%) |