Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.720 | 4.890 | 4.680 | 4.680 | 178,425 | -0.02(-0.43%) |
May 23, 2011 | 4.930 | 5.000 | 4.670 | 4.700 | 204,475 | -0.33(-6.56%) |
May 20, 2011 | 5.010 | 5.050 | 4.980 | 5.030 | 142,689 | +0.00(+0.00%) |
May 19, 2011 | 5.120 | 5.300 | 5.030 | 5.030 | 190,765 | +0.01(+0.20%) |
May 18, 2011 | 5.080 | 5.430 | 5.000 | 5.020 | 401,869 | -0.06(-1.18%) |
May 17, 2011 | 5.110 | 5.110 | 4.490 | 5.080 | 547,651 | +0.11(+2.21%) |
May 16, 2011 | 5.500 | 5.550 | 4.900 | 4.970 | 633,474 | -0.56(-10.13%) |
May 13, 2011 | 5.840 | 5.990 | 5.510 | 5.530 | 232,906 | -0.38(-6.43%) |
May 12, 2011 | 5.880 | 6.100 | 5.810 | 5.910 | 204,487 | +0.03(+0.51%) |
May 11, 2011 | 6.000 | 6.060 | 5.800 | 5.880 | 186,834 | -0.10(-1.67%) |
May 10, 2011 | 5.910 | 5.980 | 5.580 | 5.980 | 405,829 | -0.02(-0.33%) |
May 09, 2011 | 6.120 | 6.250 | 5.820 | 6.000 | 255,397 | -0.35(-5.51%) |
May 06, 2011 | 6.150 | 6.390 | 5.760 | 6.350 | 450,847 | +0.31(+5.13%) |
May 05, 2011 | 6.410 | 6.450 | 5.830 | 6.040 | 564,435 | -0.50(-7.65%) |
May 04, 2011 | 6.940 | 6.940 | 6.530 | 6.540 | 214,966 | -0.25(-3.68%) |
May 03, 2011 | 6.810 | 7.000 | 6.630 | 6.790 | 197,848 | -0.08(-1.16%) |
May 02, 2011 | 6.880 | 6.980 | 6.840 | 6.870 | 209,478 | -0.24(-3.38%) |
Apr 29, 2011 | 7.120 | 7.120 | 6.920 | 7.110 | 121,137 | -0.02(-0.28%) |
Apr 28, 2011 | 6.950 | 7.130 | 6.950 | 7.130 | 64,562 | +0.07(+0.99%) |
Apr 27, 2011 | 7.250 | 7.250 | 6.750 | 7.060 | 226,806 | +0.02(+0.28%) |
Apr 26, 2011 | 6.980 | 7.180 | 6.980 | 7.040 | 80,661 | -0.01(-0.14%) |
Apr 25, 2011 | 7.181 | 7.200 | 6.970 | 7.050 | 142,773 | -0.19(-2.62%) |
Apr 21, 2011 | 7.090 | 7.250 | 6.960 | 7.240 | 185,043 | +0.18(+2.55%) |
Apr 20, 2011 | 7.230 | 7.300 | 7.010 | 7.060 | 209,075 | -0.20(-2.75%) |
Apr 19, 2011 | 7.440 | 7.480 | 7.200 | 7.260 | 104,790 | -0.18(-2.42%) |
Apr 18, 2011 | 7.510 | 7.760 | 7.250 | 7.440 | 127,604 | -0.19(-2.49%) |
Apr 15, 2011 | 7.660 | 7.740 | 7.350 | 7.630 | 167,844 | +0.17(+2.28%) |
Apr 14, 2011 | 7.310 | 7.580 | 7.260 | 7.460 | 119,576 | +0.07(+0.95%) |
Apr 13, 2011 | 7.690 | 7.918 | 7.300 | 7.390 | 244,006 | -0.18(-2.38%) |
Apr 12, 2011 | 7.260 | 7.650 | 7.000 | 7.570 | 441,443 | +0.33(+4.56%) |
Apr 11, 2011 | 7.630 | 7.630 | 7.210 | 7.240 | 199,589 | -0.03(-0.41%) |
Apr 08, 2011 | 7.640 | 7.720 | 7.210 | 7.270 | 162,613 | -0.37(-4.84%) |
Apr 07, 2011 | 7.730 | 7.750 | 7.580 | 7.640 | 92,967 | -0.09(-1.16%) |
Apr 06, 2011 | 7.560 | 7.860 | 7.550 | 7.730 | 102,945 | +0.19(+2.52%) |
Apr 05, 2011 | 7.580 | 7.650 | 7.505 | 7.540 | 76,930 | -0.01(-0.13%) |
Apr 04, 2011 | 7.540 | 7.620 | 7.500 | 7.550 | 77,117 | -0.02(-0.26%) |
Apr 01, 2011 | 7.510 | 7.650 | 7.400 | 7.570 | 121,076 | +0.12(+1.61%) |
Mar 31, 2011 | 7.500 | 7.700 | 7.220 | 7.450 | 183,629 | +0.03(+0.40%) |
Mar 30, 2011 | 7.420 | 7.420 | 7.420 | 7.420 | 90,480 | -0.11(-1.46%) |
Mar 29, 2011 | 7.760 | 7.760 | 7.490 | 7.530 | 80,446 | -0.01(-0.13%) |
Mar 28, 2011 | 7.560 | 7.610 | 7.500 | 7.540 | 98,358 | +0.00(+0.00%) |
Mar 25, 2011 | 7.450 | 7.640 | 7.370 | 7.540 | 113,421 | +0.10(+1.34%) |
Mar 24, 2011 | 7.380 | 7.465 | 7.210 | 7.440 | 181,546 | +0.10(+1.36%) |
Mar 23, 2011 | 7.450 | 7.590 | 7.310 | 7.340 | 183,856 | -0.12(-1.61%) |
Mar 22, 2011 | 7.600 | 7.610 | 7.420 | 7.460 | 94,659 | -0.10(-1.32%) |
Mar 21, 2011 | 7.570 | 7.600 | 7.430 | 7.560 | 184,546 | +0.09(+1.20%) |
Mar 18, 2011 | 7.580 | 7.580 | 7.270 | 7.470 | 219,355 | +0.13(+1.77%) |
Mar 17, 2011 | 7.620 | 7.720 | 7.300 | 7.340 | 167,556 | -0.22(-2.91%) |
Mar 16, 2011 | 7.800 | 7.920 | 7.510 | 7.560 | 168,323 | -0.31(-3.94%) |
Mar 15, 2011 | 7.780 | 7.890 | 7.780 | 7.870 | 275,081 | -0.06(-0.76%) |
Mar 14, 2011 | 8.110 | 8.190 | 7.750 | 7.930 | 161,898 | -0.18(-2.22%) |
Mar 11, 2011 | 7.610 | 8.210 | 7.610 | 8.110 | 281,296 | +0.34(+4.38%) |
Mar 10, 2011 | 7.700 | 7.910 | 7.520 | 7.770 | 211,765 | +0.01(+0.13%) |
Mar 09, 2011 | 7.800 | 8.000 | 7.680 | 7.760 | 109,457 | -0.04(-0.51%) |
Mar 08, 2011 | 7.810 | 7.900 | 7.460 | 7.800 | 339,608 | +0.24(+3.17%) |
Mar 07, 2011 | 8.010 | 8.070 | 7.250 | 7.560 | 485,800 | -0.28(-3.57%) |
Mar 04, 2011 | 8.050 | 8.100 | 7.820 | 7.840 | 294,758 | -0.22(-2.73%) |
Mar 03, 2011 | 7.950 | 8.130 | 7.890 | 8.060 | 507,160 | +0.31(+4.00%) |
Mar 02, 2011 | 7.500 | 7.900 | 7.260 | 7.750 | 1,163,787 | +0.94(+13.80%) |