Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.440 | 7.470 | 7.090 | 7.100 | 78,530 | -0.33(-4.44%) |
May 23, 2011 | 7.430 | 7.550 | 7.290 | 7.430 | 91,240 | -0.16(-2.11%) |
May 20, 2011 | 8.050 | 8.170 | 7.520 | 7.590 | 209,508 | -0.52(-6.35%) |
May 19, 2011 | 7.840 | 8.160 | 7.620 | 8.105 | 154,958 | +0.36(+4.58%) |
May 18, 2011 | 7.900 | 7.960 | 7.700 | 7.750 | 121,554 | -0.11(-1.34%) |
May 17, 2011 | 8.090 | 8.110 | 7.670 | 7.855 | 140,429 | -0.30(-3.74%) |
May 16, 2011 | 8.160 | 8.320 | 8.060 | 8.160 | 102,437 | -0.08(-0.97%) |
May 13, 2011 | 8.610 | 8.610 | 8.100 | 8.240 | 89,555 | -0.40(-4.63%) |
May 12, 2011 | 8.030 | 8.690 | 7.830 | 8.640 | 156,694 | +0.58(+7.20%) |
May 11, 2011 | 8.060 | 8.150 | 7.950 | 8.060 | 129,424 | -0.06(-0.74%) |
May 10, 2011 | 7.800 | 8.150 | 7.321 | 8.120 | 257,231 | +0.39(+5.05%) |
May 09, 2011 | 7.370 | 7.780 | 7.370 | 7.730 | 97,021 | +0.32(+4.32%) |
May 06, 2011 | 7.490 | 7.580 | 7.180 | 7.410 | 152,742 | +0.01(+0.14%) |
May 05, 2011 | 7.440 | 7.630 | 7.240 | 7.400 | 227,851 | -0.11(-1.46%) |
May 04, 2011 | 7.690 | 7.730 | 7.300 | 7.510 | 186,067 | -0.20(-2.59%) |
May 03, 2011 | 7.490 | 7.740 | 7.420 | 7.710 | 174,831 | +0.21(+2.80%) |
May 02, 2011 | 7.510 | 7.640 | 7.301 | 7.500 | 157,264 | +0.09(+1.21%) |
Apr 29, 2011 | 7.390 | 7.470 | 7.290 | 7.410 | 133,276 | +0.05(+0.68%) |
Apr 28, 2011 | 7.310 | 7.400 | 7.200 | 7.360 | 234,904 | +0.05(+0.68%) |
Apr 27, 2011 | 7.280 | 7.480 | 7.190 | 7.310 | 310,080 | +0.01(+0.14%) |
Apr 26, 2011 | 7.040 | 7.430 | 7.000 | 7.300 | 138,312 | +0.32(+4.58%) |
Apr 25, 2011 | 7.250 | 7.288 | 6.940 | 6.980 | 104,933 | -0.31(-4.25%) |
Apr 21, 2011 | 7.470 | 7.470 | 7.210 | 7.290 | 150,016 | -0.10(-1.35%) |
Apr 20, 2011 | 7.530 | 7.535 | 7.250 | 7.390 | 162,048 | +0.00(+0.00%) |
Apr 19, 2011 | 7.470 | 7.690 | 7.260 | 7.390 | 106,986 | -0.02(-0.27%) |
Apr 18, 2011 | 7.600 | 7.600 | 7.290 | 7.410 | 113,821 | -0.32(-4.14%) |
Apr 15, 2011 | 7.390 | 7.800 | 7.390 | 7.730 | 170,708 | +0.29(+3.90%) |
Apr 14, 2011 | 7.170 | 7.560 | 7.030 | 7.440 | 144,647 | +0.21(+2.90%) |
Apr 13, 2011 | 6.790 | 7.340 | 6.730 | 7.230 | 350,768 | +0.47(+6.95%) |
Apr 12, 2011 | 6.580 | 6.820 | 6.570 | 6.760 | 393,050 | +0.11(+1.65%) |
Apr 11, 2011 | 6.470 | 6.680 | 6.470 | 6.650 | 166,690 | +0.16(+2.47%) |
Apr 08, 2011 | 6.480 | 6.520 | 6.390 | 6.490 | 151,434 | +0.08(+1.25%) |
Apr 07, 2011 | 6.490 | 6.600 | 6.350 | 6.410 | 125,948 | -0.05(-0.77%) |
Apr 06, 2011 | 6.310 | 6.530 | 6.250 | 6.460 | 88,209 | +0.25(+4.03%) |
Apr 05, 2011 | 6.090 | 6.250 | 5.990 | 6.210 | 80,747 | +0.09(+1.47%) |
Apr 04, 2011 | 6.290 | 6.300 | 5.970 | 6.120 | 60,257 | -0.17(-2.70%) |
Apr 01, 2011 | 6.210 | 6.410 | 6.140 | 6.290 | 72,786 | +0.11(+1.78%) |
Mar 31, 2011 | 6.310 | 6.310 | 6.000 | 6.180 | 78,614 | -0.16(-2.52%) |
Mar 30, 2011 | 6.340 | 6.440 | 6.330 | 6.340 | 66,312 | +0.00(+0.00%) |
Mar 29, 2011 | 6.180 | 6.400 | 6.150 | 6.340 | 98,160 | +0.15(+2.42%) |
Mar 28, 2011 | 6.170 | 6.200 | 6.030 | 6.190 | 72,161 | +0.02(+0.32%) |
Mar 25, 2011 | 6.180 | 6.200 | 6.060 | 6.170 | 60,640 | +0.04(+0.65%) |
Mar 24, 2011 | 6.130 | 6.150 | 6.050 | 6.130 | 59,257 | +0.02(+0.33%) |
Mar 23, 2011 | 6.030 | 6.120 | 5.944 | 6.110 | 156,024 | +0.06(+0.99%) |
Mar 22, 2011 | 6.090 | 6.100 | 6.015 | 6.050 | 62,296 | -0.01(-0.12%) |
Mar 21, 2011 | 6.030 | 6.130 | 5.940 | 6.058 | 276,949 | +0.20(+3.37%) |
Mar 18, 2011 | 5.820 | 5.860 | 5.760 | 5.860 | 104,052 | +0.11(+1.91%) |
Mar 17, 2011 | 5.880 | 6.000 | 5.750 | 5.750 | 100,869 | +0.01(+0.17%) |
Mar 16, 2011 | 5.750 | 5.820 | 5.740 | 5.740 | 129,327 | +0.02(+0.35%) |
Mar 15, 2011 | 5.610 | 5.780 | 5.530 | 5.720 | 258,274 | -0.02(-0.35%) |
Mar 14, 2011 | 5.880 | 5.890 | 5.680 | 5.740 | 135,415 | -0.24(-4.01%) |
Mar 11, 2011 | 5.920 | 6.030 | 5.800 | 5.980 | 72,981 | +0.03(+0.50%) |
Mar 10, 2011 | 6.000 | 6.020 | 5.890 | 5.950 | 148,759 | -0.15(-2.46%) |
Mar 09, 2011 | 6.120 | 6.240 | 6.030 | 6.100 | 139,927 | -0.02(-0.25%) |
Mar 08, 2011 | 5.900 | 6.330 | 5.900 | 6.115 | 269,770 | +0.19(+3.12%) |
Mar 07, 2011 | 5.810 | 6.050 | 5.580 | 5.930 | 472,853 | +0.13(+2.24%) |
Mar 04, 2011 | 5.800 | 5.800 | 5.570 | 5.800 | 126,877 | -0.02(-0.34%) |
Mar 03, 2011 | 5.740 | 5.850 | 5.591 | 5.820 | 189,578 | +0.13(+2.28%) |
Mar 02, 2011 | 5.530 | 5.690 | 5.450 | 5.690 | 70,879 | +0.14(+2.52%) |