Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.854 | 6.899 | 6.773 | 6.845 | 1,684,889 | -0.02(-0.26%) |
May 23, 2011 | 6.818 | 6.927 | 6.665 | 6.863 | 1,409,613 | -0.07(-1.04%) |
May 20, 2011 | 7.107 | 7.125 | 6.899 | 6.936 | 3,489,975 | -0.17(-2.41%) |
May 19, 2011 | 7.035 | 7.197 | 7.017 | 7.107 | 3,342,316 | +0.02(+0.25%) |
May 18, 2011 | 6.485 | 7.098 | 6.485 | 7.089 | 6,539,263 | +0.60(+9.32%) |
May 17, 2011 | 6.557 | 6.620 | 6.485 | 6.485 | 2,484,751 | -0.10(-1.51%) |
May 16, 2011 | 6.728 | 6.764 | 6.557 | 6.584 | 3,026,584 | -0.17(-2.54%) |
May 13, 2011 | 6.918 | 6.949 | 6.746 | 6.755 | 1,863,953 | -0.17(-2.47%) |
May 12, 2011 | 6.999 | 7.035 | 6.899 | 6.927 | 1,782,976 | -0.12(-1.66%) |
May 11, 2011 | 7.143 | 7.220 | 7.017 | 7.044 | 2,012,250 | -0.10(-1.39%) |
May 10, 2011 | 7.062 | 7.161 | 6.963 | 7.143 | 2,632,720 | +0.11(+1.54%) |
May 09, 2011 | 7.215 | 7.233 | 6.990 | 7.035 | 2,372,350 | -0.19(-2.62%) |
May 06, 2011 | 7.558 | 7.630 | 7.215 | 7.224 | 2,277,968 | -0.20(-2.67%) |
May 05, 2011 | 7.188 | 7.594 | 7.188 | 7.423 | 3,351,685 | +0.20(+2.75%) |
May 04, 2011 | 7.224 | 7.305 | 7.179 | 7.224 | 1,571,858 | +0.01(+0.13%) |
May 03, 2011 | 7.251 | 7.314 | 7.143 | 7.215 | 2,078,804 | -0.05(-0.62%) |
May 02, 2011 | 7.305 | 7.314 | 7.251 | 7.260 | 2,255,877 | -0.07(-0.98%) |
Apr 29, 2011 | 7.612 | 7.612 | 7.062 | 7.332 | 4,559,713 | -0.24(-3.21%) |
Apr 28, 2011 | 7.765 | 7.810 | 7.549 | 7.576 | 2,361,877 | -0.19(-2.44%) |
Apr 27, 2011 | 7.783 | 7.801 | 7.639 | 7.765 | 1,191,224 | +0.03(+0.35%) |
Apr 26, 2011 | 7.855 | 7.883 | 7.657 | 7.738 | 1,715,968 | -0.06(-0.81%) |
Apr 25, 2011 | 7.973 | 7.991 | 7.783 | 7.801 | 2,427,409 | -0.24(-3.03%) |
Apr 21, 2011 | 8.225 | 8.442 | 7.702 | 8.045 | 4,600,311 | -0.18(-2.19%) |
Apr 20, 2011 | 8.288 | 8.370 | 8.090 | 8.225 | 1,603,713 | +0.11(+1.33%) |
Apr 19, 2011 | 8.090 | 8.189 | 8.018 | 8.117 | 1,161,657 | +0.05(+0.56%) |
Apr 18, 2011 | 7.855 | 8.108 | 7.765 | 8.072 | 2,554,644 | +0.08(+1.02%) |
Apr 15, 2011 | 7.946 | 8.085 | 7.946 | 7.991 | 1,274,908 | +0.05(+0.68%) |
Apr 14, 2011 | 8.180 | 8.225 | 7.892 | 7.937 | 2,231,031 | -0.32(-3.93%) |
Apr 13, 2011 | 8.442 | 8.649 | 8.198 | 8.261 | 2,614,007 | -0.10(-1.19%) |
Apr 12, 2011 | 8.460 | 8.523 | 8.315 | 8.361 | 1,481,509 | -0.20(-2.32%) |
Apr 11, 2011 | 8.586 | 8.640 | 8.397 | 8.559 | 796,640 | +0.01(+0.11%) |
Apr 08, 2011 | 8.613 | 8.664 | 8.509 | 8.550 | 970,191 | +0.04(+0.42%) |
Apr 07, 2011 | 8.586 | 8.667 | 8.451 | 8.514 | 935,015 | -0.08(-0.94%) |
Apr 06, 2011 | 8.784 | 8.839 | 8.541 | 8.595 | 1,592,203 | -0.13(-1.45%) |
Apr 05, 2011 | 8.550 | 8.857 | 8.406 | 8.721 | 1,987,591 | +0.14(+1.58%) |
Apr 04, 2011 | 8.595 | 8.640 | 8.379 | 8.586 | 1,169,262 | +0.02(+0.21%) |
Apr 01, 2011 | 8.604 | 8.694 | 8.514 | 8.568 | 922,720 | +0.03(+0.32%) |
Mar 31, 2011 | 8.658 | 8.694 | 8.433 | 8.541 | 1,273,154 | -0.11(-1.25%) |
Mar 30, 2011 | 8.649 | 8.649 | 8.649 | 8.649 | 2,807,461 | +0.17(+2.02%) |
Mar 29, 2011 | 8.315 | 8.496 | 8.297 | 8.478 | 1,374,947 | +0.16(+1.95%) |
Mar 28, 2011 | 8.379 | 8.514 | 8.180 | 8.315 | 1,354,400 | -0.05(-0.65%) |
Mar 25, 2011 | 8.361 | 8.469 | 8.270 | 8.370 | 822,054 | +0.06(+0.76%) |
Mar 24, 2011 | 8.397 | 8.424 | 8.198 | 8.306 | 2,586,100 | -0.05(-0.65%) |
Mar 23, 2011 | 8.505 | 8.550 | 8.333 | 8.361 | 1,962,959 | -0.13(-1.49%) |
Mar 22, 2011 | 8.739 | 8.802 | 8.478 | 8.487 | 1,884,126 | -0.25(-2.89%) |
Mar 21, 2011 | 8.577 | 8.784 | 8.559 | 8.739 | 2,414,413 | +0.46(+5.56%) |
Mar 18, 2011 | 8.063 | 8.306 | 7.928 | 8.279 | 2,325,080 | +0.26(+3.26%) |
Mar 17, 2011 | 8.153 | 8.433 | 7.982 | 8.018 | 2,604,607 | +0.04(+0.45%) |
Mar 16, 2011 | 8.108 | 8.225 | 7.864 | 7.982 | 1,511,061 | -0.15(-1.88%) |
Mar 15, 2011 | 8.063 | 8.252 | 8.045 | 8.135 | 2,224,311 | -0.12(-1.42%) |
Mar 14, 2011 | 8.361 | 8.491 | 8.189 | 8.252 | 2,137,114 | -0.19(-2.24%) |
Mar 11, 2011 | 8.469 | 8.514 | 8.361 | 8.442 | 2,130,205 | -0.09(-1.06%) |
Mar 10, 2011 | 8.757 | 8.857 | 8.523 | 8.532 | 2,044,510 | -0.38(-4.25%) |
Mar 09, 2011 | 9.046 | 9.170 | 8.902 | 8.911 | 1,320,512 | -0.17(-1.89%) |
Mar 08, 2011 | 8.802 | 9.190 | 8.802 | 9.082 | 1,975,141 | +0.27(+3.07%) |
Mar 07, 2011 | 9.226 | 9.226 | 8.784 | 8.811 | 2,650,658 | -0.42(-4.59%) |
Mar 04, 2011 | 9.344 | 9.479 | 9.064 | 9.235 | 2,962,039 | -0.56(-5.71%) |
Mar 03, 2011 | 9.677 | 9.903 | 9.623 | 9.795 | 2,085,318 | +0.20(+2.07%) |
Mar 02, 2011 | 9.064 | 9.596 | 9.064 | 9.596 | 2,170,383 | +0.47(+5.14%) |