Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.710 | 8.747 | 8.310 | 8.390 | 1,613,584 | -0.26(-3.01%) |
May 23, 2011 | 8.660 | 8.890 | 8.620 | 8.650 | 1,556,509 | -0.16(-1.82%) |
May 20, 2011 | 8.640 | 8.940 | 8.600 | 8.810 | 2,778,266 | +0.24(+2.74%) |
May 19, 2011 | 8.330 | 8.670 | 8.290 | 8.575 | 2,726,174 | +0.29(+3.44%) |
May 18, 2011 | 8.180 | 8.480 | 8.130 | 8.290 | 2,350,575 | +0.21(+2.60%) |
May 17, 2011 | 7.890 | 8.370 | 7.870 | 8.080 | 4,217,433 | +0.12(+1.51%) |
May 16, 2011 | 7.910 | 8.030 | 7.860 | 7.960 | 1,023,683 | -0.01(-0.19%) |
May 13, 2011 | 8.040 | 8.070 | 7.850 | 7.975 | 1,042,449 | -0.04(-0.44%) |
May 12, 2011 | 7.890 | 8.090 | 7.780 | 8.010 | 1,161,697 | +0.05(+0.63%) |
May 11, 2011 | 8.080 | 8.090 | 7.800 | 7.960 | 1,560,427 | -0.11(-1.36%) |
May 10, 2011 | 7.860 | 8.110 | 7.830 | 8.070 | 1,498,114 | +0.26(+3.33%) |
May 09, 2011 | 7.740 | 7.950 | 7.620 | 7.810 | 1,303,771 | +0.07(+0.90%) |
May 06, 2011 | 7.890 | 7.890 | 7.540 | 7.740 | 2,220,514 | -0.02(-0.26%) |
May 05, 2011 | 7.970 | 8.010 | 7.710 | 7.760 | 2,459,556 | -0.26(-3.24%) |
May 04, 2011 | 8.350 | 8.390 | 7.890 | 8.020 | 3,857,764 | -0.30(-3.61%) |
May 03, 2011 | 8.070 | 8.640 | 7.800 | 8.320 | 8,046,791 | +0.52(+6.67%) |
May 02, 2011 | 7.860 | 8.040 | 7.780 | 7.800 | 4,515,403 | +0.03(+0.39%) |
Apr 29, 2011 | 7.750 | 7.870 | 7.720 | 7.770 | 1,685,029 | +0.06(+0.78%) |
Apr 28, 2011 | 7.620 | 7.720 | 7.510 | 7.710 | 1,412,040 | +0.05(+0.65%) |
Apr 27, 2011 | 7.450 | 7.660 | 7.230 | 7.660 | 2,185,248 | +0.23(+3.10%) |
Apr 26, 2011 | 7.450 | 7.770 | 7.400 | 7.430 | 1,900,168 | -0.02(-0.27%) |
Apr 25, 2011 | 7.405 | 7.560 | 7.300 | 7.450 | 1,525,723 | -0.11(-1.46%) |
Apr 21, 2011 | 7.140 | 7.630 | 7.040 | 7.560 | 3,574,016 | +0.43(+6.03%) |
Apr 20, 2011 | 6.960 | 7.130 | 6.860 | 7.130 | 2,380,493 | +0.30(+4.39%) |
Apr 19, 2011 | 6.820 | 6.870 | 6.680 | 6.830 | 1,330,023 | +0.06(+0.89%) |
Apr 18, 2011 | 6.810 | 6.890 | 6.630 | 6.770 | 1,712,769 | -0.12(-1.74%) |
Apr 15, 2011 | 6.780 | 6.890 | 6.700 | 6.890 | 1,203,504 | +0.08(+1.17%) |
Apr 14, 2011 | 6.580 | 6.910 | 6.570 | 6.810 | 2,159,997 | +0.17(+2.56%) |
Apr 13, 2011 | 6.670 | 6.820 | 6.558 | 6.640 | 1,742,391 | +0.05(+0.76%) |
Apr 12, 2011 | 6.620 | 6.670 | 6.510 | 6.590 | 1,410,463 | -0.03(-0.45%) |
Apr 11, 2011 | 6.850 | 6.850 | 6.560 | 6.620 | 4,252,134 | +0.16(+2.48%) |
Apr 08, 2011 | 6.510 | 6.590 | 6.460 | 6.460 | 1,218,982 | +0.00(+0.00%) |
Apr 07, 2011 | 6.700 | 6.700 | 6.460 | 6.460 | 2,145,733 | -0.23(-3.44%) |
Apr 06, 2011 | 6.610 | 6.720 | 6.500 | 6.690 | 2,490,254 | +0.14(+2.14%) |
Apr 05, 2011 | 6.680 | 6.740 | 6.520 | 6.550 | 3,720,675 | -0.18(-2.67%) |
Apr 04, 2011 | 7.170 | 7.340 | 6.680 | 6.730 | 16,162,853 | +0.42(+6.66%) |
Apr 01, 2011 | 6.250 | 6.400 | 6.200 | 6.310 | 1,291,924 | +0.12(+1.94%) |
Mar 31, 2011 | 6.230 | 6.390 | 6.110 | 6.190 | 1,676,380 | -0.05(-0.84%) |
Mar 30, 2011 | 6.240 | 6.390 | 6.210 | 6.242 | 913,736 | -0.06(-0.91%) |
Mar 29, 2011 | 6.200 | 6.390 | 6.200 | 6.300 | 1,248,429 | +0.08(+1.29%) |
Mar 28, 2011 | 6.400 | 6.430 | 6.200 | 6.220 | 1,288,448 | -0.17(-2.66%) |
Mar 25, 2011 | 6.540 | 6.580 | 6.355 | 6.390 | 1,313,447 | -0.15(-2.29%) |
Mar 24, 2011 | 6.610 | 6.670 | 6.340 | 6.540 | 1,307,507 | -0.03(-0.46%) |
Mar 23, 2011 | 6.500 | 6.620 | 6.420 | 6.570 | 1,155,853 | +0.05(+0.77%) |
Mar 22, 2011 | 6.490 | 6.540 | 6.390 | 6.520 | 880,471 | +0.03(+0.46%) |
Mar 21, 2011 | 6.500 | 6.560 | 6.290 | 6.490 | 1,385,677 | +0.14(+2.20%) |
Mar 18, 2011 | 6.260 | 6.470 | 6.180 | 6.350 | 2,852,040 | +0.15(+2.42%) |
Mar 17, 2011 | 6.310 | 6.310 | 6.120 | 6.200 | 986,102 | -0.04(-0.64%) |
Mar 16, 2011 | 6.100 | 6.410 | 6.090 | 6.240 | 2,079,919 | +0.14(+2.30%) |
Mar 15, 2011 | 6.030 | 6.180 | 6.000 | 6.100 | 1,194,683 | -0.09(-1.45%) |
Mar 14, 2011 | 6.050 | 6.200 | 6.010 | 6.190 | 1,050,744 | +0.13(+2.15%) |
Mar 11, 2011 | 6.070 | 6.320 | 6.000 | 6.060 | 3,099,260 | -0.05(-0.82%) |
Mar 10, 2011 | 6.150 | 6.240 | 6.040 | 6.110 | 1,354,544 | -0.11(-1.77%) |
Mar 09, 2011 | 6.170 | 6.300 | 6.130 | 6.220 | 1,444,944 | +0.02(+0.32%) |
Mar 08, 2011 | 6.140 | 6.360 | 6.000 | 6.200 | 2,366,935 | +0.00(+0.00%) |
Mar 07, 2011 | 6.350 | 6.360 | 6.000 | 6.200 | 2,186,730 | -0.19(-2.97%) |
Mar 04, 2011 | 7.060 | 7.060 | 6.150 | 6.390 | 8,552,635 | -0.66(-9.36%) |
Mar 03, 2011 | 7.040 | 7.130 | 6.950 | 7.050 | 1,355,308 | +0.09(+1.29%) |
Mar 02, 2011 | 6.760 | 7.000 | 6.680 | 6.960 | 1,296,878 | +0.18(+2.65%) |