Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.609 | 7.787 | 7.552 | 7.684 | 9,205,002 | +0.19(+2.51%) |
May 23, 2011 | 7.486 | 7.637 | 7.411 | 7.496 | 7,303,050 | -0.05(-0.62%) |
May 20, 2011 | 7.543 | 7.665 | 7.411 | 7.543 | 14,201,393 | -0.02(-0.25%) |
May 19, 2011 | 7.684 | 7.693 | 7.515 | 7.562 | 10,415,616 | -0.08(-1.11%) |
May 18, 2011 | 7.693 | 7.787 | 7.599 | 7.646 | 10,990,045 | +0.06(+0.74%) |
May 17, 2011 | 7.496 | 7.609 | 7.345 | 7.590 | 12,276,194 | +0.07(+0.87%) |
May 16, 2011 | 7.562 | 7.843 | 7.477 | 7.524 | 9,842,569 | -0.11(-1.48%) |
May 13, 2011 | 7.712 | 7.825 | 7.449 | 7.637 | 10,343,057 | -0.01(-0.12%) |
May 12, 2011 | 7.543 | 7.834 | 7.402 | 7.646 | 16,653,313 | -0.09(-1.21%) |
May 11, 2011 | 7.984 | 8.012 | 7.571 | 7.740 | 11,727,430 | -0.34(-4.19%) |
May 10, 2011 | 8.153 | 8.285 | 8.059 | 8.078 | 11,987,176 | -0.05(-0.58%) |
May 09, 2011 | 7.937 | 8.125 | 7.731 | 8.125 | 12,040,505 | +0.53(+6.92%) |
May 06, 2011 | 7.693 | 7.890 | 7.515 | 7.599 | 12,591,181 | +0.10(+1.38%) |
May 05, 2011 | 7.712 | 7.778 | 7.374 | 7.496 | 18,635,294 | -0.31(-3.97%) |
May 04, 2011 | 7.834 | 7.994 | 7.571 | 7.806 | 17,247,424 | -0.10(-1.31%) |
May 03, 2011 | 8.266 | 8.313 | 7.674 | 7.909 | 22,612,760 | -0.42(-5.07%) |
May 02, 2011 | 8.407 | 8.416 | 8.285 | 8.332 | 12,001,027 | -0.51(-5.74%) |
Apr 29, 2011 | 8.736 | 8.886 | 8.679 | 8.839 | 9,978,748 | +0.08(+0.97%) |
Apr 28, 2011 | 8.942 | 9.036 | 8.670 | 8.754 | 11,481,691 | -0.16(-1.79%) |
Apr 27, 2011 | 8.623 | 8.947 | 8.360 | 8.914 | 14,042,439 | +0.34(+3.94%) |
Apr 26, 2011 | 8.604 | 8.642 | 8.426 | 8.576 | 11,901,210 | -0.14(-1.62%) |
Apr 25, 2011 | 8.971 | 9.017 | 8.698 | 8.717 | 11,082,814 | -0.17(-1.90%) |
Apr 21, 2011 | 8.801 | 8.895 | 8.689 | 8.886 | 8,871,699 | +0.23(+2.60%) |
Apr 20, 2011 | 8.632 | 8.764 | 8.548 | 8.661 | 9,594,561 | +0.20(+2.33%) |
Apr 19, 2011 | 8.388 | 8.482 | 8.210 | 8.463 | 10,333,233 | +0.14(+1.69%) |
Apr 18, 2011 | 8.529 | 8.736 | 8.181 | 8.322 | 20,340,442 | -0.70(-7.80%) |
Apr 15, 2011 | 9.064 | 9.102 | 8.895 | 9.027 | 12,917,760 | +0.08(+0.84%) |
Apr 14, 2011 | 8.670 | 9.017 | 8.632 | 8.952 | 13,021,370 | +0.32(+3.70%) |
Apr 13, 2011 | 8.614 | 8.726 | 8.454 | 8.632 | 9,946,419 | +0.04(+0.44%) |
Apr 12, 2011 | 8.585 | 8.707 | 8.351 | 8.595 | 11,653,086 | +0.02(+0.22%) |
Apr 11, 2011 | 9.215 | 9.280 | 8.454 | 8.576 | 13,767,816 | -0.59(-6.45%) |
Apr 08, 2011 | 9.205 | 9.346 | 9.074 | 9.168 | 12,437,571 | +0.20(+2.20%) |
Apr 07, 2011 | 8.914 | 9.140 | 8.830 | 8.971 | 8,762,835 | +0.04(+0.42%) |
Apr 06, 2011 | 9.074 | 9.187 | 8.839 | 8.933 | 12,038,087 | -0.02(-0.21%) |
Apr 05, 2011 | 8.520 | 8.971 | 8.491 | 8.952 | 10,325,594 | +0.38(+4.38%) |
Apr 04, 2011 | 8.614 | 8.717 | 8.529 | 8.576 | 6,499,638 | +0.12(+1.44%) |
Apr 01, 2011 | 8.398 | 8.557 | 8.351 | 8.454 | 6,686,652 | -0.08(-0.88%) |
Mar 31, 2011 | 8.651 | 8.707 | 8.510 | 8.529 | 7,192,772 | +0.03(+0.33%) |
Mar 30, 2011 | 8.501 | 8.501 | 8.501 | 8.501 | 10,188,991 | +0.17(+2.03%) |
Mar 29, 2011 | 8.200 | 8.501 | 8.135 | 8.332 | 6,575,796 | +0.06(+0.68%) |
Mar 28, 2011 | 8.247 | 8.520 | 8.219 | 8.275 | 7,077,747 | -0.16(-1.89%) |
Mar 25, 2011 | 8.623 | 8.726 | 8.360 | 8.435 | 10,573,429 | -0.13(-1.54%) |
Mar 24, 2011 | 8.839 | 8.952 | 8.548 | 8.567 | 18,278,714 | -0.13(-1.51%) |
Mar 23, 2011 | 8.266 | 8.783 | 8.181 | 8.698 | 15,851,016 | +0.52(+6.31%) |
Mar 22, 2011 | 8.172 | 8.304 | 8.003 | 8.181 | 8,330,718 | +0.01(+0.11%) |
Mar 21, 2011 | 8.116 | 8.181 | 8.078 | 8.172 | 9,143,766 | +0.34(+4.32%) |
Mar 18, 2011 | 7.749 | 7.956 | 7.552 | 7.834 | 22,871,888 | +0.24(+3.22%) |
Mar 17, 2011 | 7.749 | 7.900 | 7.590 | 7.590 | 13,691,843 | -0.07(-0.86%) |
Mar 16, 2011 | 8.088 | 8.097 | 7.543 | 7.655 | 18,711,112 | -0.34(-4.23%) |
Mar 15, 2011 | 7.768 | 8.078 | 7.759 | 7.994 | 17,832,716 | -0.06(-0.70%) |
Mar 14, 2011 | 8.398 | 8.398 | 7.890 | 8.050 | 14,543,570 | -0.40(-4.78%) |
Mar 11, 2011 | 8.022 | 8.632 | 7.909 | 8.454 | 10,858,073 | +0.24(+2.97%) |
Mar 10, 2011 | 8.454 | 8.454 | 8.125 | 8.210 | 15,106,917 | -0.44(-5.10%) |
Mar 09, 2011 | 8.905 | 8.999 | 8.595 | 8.651 | 9,458,782 | -0.26(-2.95%) |
Mar 08, 2011 | 8.886 | 8.999 | 8.473 | 8.914 | 13,572,769 | -0.04(-0.42%) |
Mar 07, 2011 | 9.637 | 9.694 | 8.848 | 8.952 | 18,291,420 | -0.55(-5.83%) |
Mar 04, 2011 | 9.421 | 9.675 | 9.403 | 9.506 | 11,739,151 | +0.16(+1.71%) |
Mar 03, 2011 | 9.421 | 9.468 | 9.187 | 9.346 | 13,451,822 | -0.27(-2.83%) |
Mar 02, 2011 | 9.731 | 9.788 | 9.459 | 9.619 | 11,137,729 | -0.04(-0.39%) |