Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.731 | 7.970 | 7.722 | 7.809 | 820,157 | +0.11(+1.47%) |
May 23, 2011 | 7.779 | 7.957 | 7.662 | 7.696 | 1,041,402 | -0.29(-3.59%) |
May 20, 2011 | 8.000 | 8.061 | 7.775 | 7.983 | 1,191,007 | -0.07(-0.86%) |
May 19, 2011 | 8.157 | 8.244 | 8.018 | 8.053 | 1,388,560 | -0.02(-0.22%) |
May 18, 2011 | 8.018 | 8.365 | 7.914 | 8.070 | 1,612,269 | +0.10(+1.20%) |
May 17, 2011 | 8.313 | 8.365 | 7.705 | 7.974 | 3,623,231 | -0.41(-4.87%) |
May 16, 2011 | 8.504 | 8.739 | 8.374 | 8.383 | 1,064,885 | -0.23(-2.72%) |
May 13, 2011 | 8.991 | 8.991 | 8.539 | 8.617 | 1,456,282 | -0.34(-3.78%) |
May 12, 2011 | 8.843 | 9.138 | 8.620 | 8.956 | 1,304,260 | +0.02(+0.19%) |
May 11, 2011 | 8.973 | 9.112 | 8.695 | 8.939 | 1,497,982 | -0.05(-0.58%) |
May 10, 2011 | 9.251 | 9.277 | 8.947 | 8.991 | 1,382,453 | -0.21(-2.27%) |
May 09, 2011 | 8.869 | 9.295 | 8.869 | 9.199 | 1,882,397 | +0.24(+2.72%) |
May 06, 2011 | 9.078 | 9.121 | 8.800 | 8.956 | 2,425,375 | +0.06(+0.68%) |
May 05, 2011 | 8.556 | 9.060 | 8.556 | 8.895 | 3,617,650 | +0.20(+2.30%) |
May 04, 2011 | 10.01 | 10.42 | 8.174 | 8.695 | 9,400,365 | -0.72(-7.66%) |
May 03, 2011 | 9.260 | 9.503 | 9.164 | 9.416 | 1,129,847 | +0.10(+1.12%) |
May 02, 2011 | 9.286 | 9.347 | 9.234 | 9.312 | 782,647 | -0.27(-2.81%) |
Apr 29, 2011 | 9.686 | 9.807 | 9.529 | 9.581 | 781,529 | -0.06(-0.63%) |
Apr 28, 2011 | 9.720 | 9.760 | 9.373 | 9.642 | 995,820 | -0.14(-1.42%) |
Apr 27, 2011 | 9.564 | 9.833 | 9.555 | 9.781 | 1,644,339 | +0.22(+2.27%) |
Apr 26, 2011 | 9.251 | 9.564 | 9.182 | 9.564 | 1,676,622 | +0.39(+4.26%) |
Apr 25, 2011 | 8.834 | 9.243 | 8.791 | 9.173 | 1,338,177 | +0.43(+4.87%) |
Apr 21, 2011 | 8.747 | 8.817 | 8.652 | 8.747 | 1,607,683 | +0.09(+1.00%) |
Apr 20, 2011 | 9.034 | 9.034 | 8.583 | 8.661 | 1,839,184 | -0.14(-1.58%) |
Apr 19, 2011 | 9.112 | 9.382 | 8.669 | 8.800 | 1,831,259 | -0.24(-2.69%) |
Apr 18, 2011 | 8.913 | 9.130 | 8.782 | 9.043 | 1,527,843 | -0.10(-1.14%) |
Apr 15, 2011 | 8.930 | 9.264 | 8.913 | 9.147 | 1,103,778 | +0.20(+2.23%) |
Apr 14, 2011 | 9.060 | 9.078 | 8.834 | 8.947 | 1,250,708 | -0.20(-2.18%) |
Apr 13, 2011 | 9.251 | 9.512 | 9.078 | 9.147 | 1,336,717 | +0.01(+0.09%) |
Apr 12, 2011 | 9.486 | 9.503 | 8.965 | 9.138 | 2,120,697 | -0.46(-4.80%) |
Apr 11, 2011 | 9.773 | 9.894 | 9.547 | 9.599 | 1,279,552 | -0.19(-1.95%) |
Apr 08, 2011 | 10.05 | 10.09 | 9.738 | 9.790 | 768,909 | -0.18(-1.83%) |
Apr 07, 2011 | 10.13 | 10.13 | 9.833 | 9.972 | 855,586 | -0.06(-0.61%) |
Apr 06, 2011 | 10.23 | 10.28 | 9.946 | 10.03 | 585,012 | -0.12(-1.20%) |
Apr 05, 2011 | 9.920 | 10.21 | 9.851 | 10.15 | 828,361 | +0.18(+1.83%) |
Apr 04, 2011 | 9.955 | 10.09 | 9.912 | 9.972 | 479,645 | +0.03(+0.35%) |
Apr 01, 2011 | 10.21 | 10.32 | 9.929 | 9.938 | 941,836 | -0.12(-1.21%) |
Mar 31, 2011 | 10.13 | 10.24 | 9.816 | 10.06 | 1,017,715 | -0.10(-0.94%) |
Mar 30, 2011 | 9.746 | 10.31 | 9.720 | 10.15 | 952,444 | +0.45(+4.65%) |
Mar 29, 2011 | 9.764 | 9.903 | 9.529 | 9.703 | 837,369 | -0.07(-0.71%) |
Mar 28, 2011 | 10.01 | 10.10 | 9.773 | 9.773 | 642,513 | -0.19(-1.92%) |
Mar 25, 2011 | 10.09 | 10.21 | 9.894 | 9.964 | 615,218 | -0.05(-0.52%) |
Mar 24, 2011 | 9.807 | 10.09 | 9.616 | 10.02 | 1,036,253 | +0.32(+3.32%) |
Mar 23, 2011 | 9.694 | 9.842 | 9.529 | 9.694 | 724,993 | -0.06(-0.62%) |
Mar 22, 2011 | 9.946 | 9.946 | 9.486 | 9.755 | 1,717,965 | -0.20(-2.01%) |
Mar 21, 2011 | 10.33 | 10.35 | 9.868 | 9.955 | 1,207,904 | -0.05(-0.52%) |
Mar 18, 2011 | 9.686 | 10.18 | 9.581 | 10.01 | 2,406,518 | +0.48(+5.01%) |
Mar 17, 2011 | 9.321 | 9.668 | 9.095 | 9.529 | 1,722,686 | +0.48(+5.28%) |
Mar 16, 2011 | 9.025 | 9.390 | 8.921 | 9.052 | 948,632 | -0.03(-0.38%) |
Mar 15, 2011 | 9.017 | 9.173 | 8.895 | 9.086 | 924,510 | +0.10(+1.16%) |
Mar 14, 2011 | 8.939 | 9.095 | 8.852 | 8.982 | 712,600 | -0.11(-1.24%) |
Mar 11, 2011 | 8.774 | 9.156 | 8.774 | 9.095 | 1,259,823 | +0.15(+1.65%) |
Mar 10, 2011 | 8.904 | 9.095 | 8.808 | 8.947 | 1,207,658 | -0.16(-1.72%) |
Mar 09, 2011 | 8.991 | 9.138 | 8.810 | 9.104 | 823,479 | +0.10(+1.06%) |
Mar 08, 2011 | 8.886 | 9.251 | 8.787 | 9.008 | 877,253 | +0.10(+1.17%) |
Mar 07, 2011 | 9.217 | 9.217 | 8.745 | 8.904 | 1,132,973 | -0.26(-2.84%) |
Mar 04, 2011 | 9.382 | 9.382 | 8.904 | 9.164 | 1,034,056 | -0.20(-2.13%) |
Mar 03, 2011 | 9.343 | 9.547 | 9.121 | 9.364 | 1,240,819 | +0.16(+1.70%) |
Mar 02, 2011 | 8.739 | 9.399 | 8.695 | 9.208 | 2,161,058 | +0.48(+5.47%) |