Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.601 | 7.779 | 7.544 | 7.676 | 9,214,682 | +0.19(+2.51%) |
May 23, 2011 | 7.479 | 7.629 | 7.403 | 7.488 | 7,310,729 | -0.05(-0.62%) |
May 20, 2011 | 7.535 | 7.657 | 7.403 | 7.535 | 14,216,326 | -0.02(-0.25%) |
May 19, 2011 | 7.676 | 7.685 | 7.507 | 7.554 | 10,426,569 | -0.08(-1.11%) |
May 18, 2011 | 7.685 | 7.779 | 7.591 | 7.638 | 11,001,602 | +0.06(+0.74%) |
May 17, 2011 | 7.488 | 7.601 | 7.338 | 7.582 | 12,289,102 | +0.07(+0.87%) |
May 16, 2011 | 7.554 | 7.835 | 7.469 | 7.516 | 9,852,919 | -0.11(-1.48%) |
May 13, 2011 | 7.704 | 7.816 | 7.441 | 7.629 | 10,353,934 | -0.01(-0.12%) |
May 12, 2011 | 7.535 | 7.826 | 7.394 | 7.638 | 16,670,824 | -0.09(-1.21%) |
May 11, 2011 | 7.976 | 8.004 | 7.563 | 7.732 | 11,739,762 | -0.34(-4.19%) |
May 10, 2011 | 8.145 | 8.276 | 8.051 | 8.070 | 11,999,781 | -0.05(-0.58%) |
May 09, 2011 | 7.929 | 8.117 | 7.722 | 8.117 | 12,053,166 | +0.53(+6.92%) |
May 06, 2011 | 7.685 | 7.882 | 7.507 | 7.591 | 12,604,421 | +0.10(+1.38%) |
May 05, 2011 | 7.704 | 7.769 | 7.366 | 7.488 | 18,654,890 | -0.31(-3.97%) |
May 04, 2011 | 7.826 | 7.985 | 7.563 | 7.798 | 17,265,562 | -0.10(-1.31%) |
May 03, 2011 | 8.257 | 8.304 | 7.666 | 7.901 | 22,636,538 | -0.42(-5.07%) |
May 02, 2011 | 8.398 | 8.407 | 8.276 | 8.323 | 12,013,646 | -0.51(-5.74%) |
Apr 29, 2011 | 8.727 | 8.877 | 8.670 | 8.830 | 9,989,241 | +0.08(+0.97%) |
Apr 28, 2011 | 8.933 | 9.027 | 8.661 | 8.745 | 11,493,764 | -0.16(-1.79%) |
Apr 27, 2011 | 8.614 | 8.938 | 8.351 | 8.905 | 14,057,205 | +0.34(+3.94%) |
Apr 26, 2011 | 8.595 | 8.633 | 8.417 | 8.567 | 11,913,724 | -0.14(-1.62%) |
Apr 25, 2011 | 8.961 | 9.008 | 8.689 | 8.708 | 11,094,468 | -0.17(-1.90%) |
Apr 21, 2011 | 8.792 | 8.886 | 8.680 | 8.877 | 8,881,027 | +0.23(+2.60%) |
Apr 20, 2011 | 8.623 | 8.755 | 8.539 | 8.651 | 9,604,650 | +0.20(+2.33%) |
Apr 19, 2011 | 8.379 | 8.473 | 8.201 | 8.454 | 10,344,099 | +0.14(+1.69%) |
Apr 18, 2011 | 8.520 | 8.727 | 8.173 | 8.314 | 20,361,830 | -0.70(-7.80%) |
Apr 15, 2011 | 9.055 | 9.092 | 8.886 | 9.017 | 12,931,344 | +0.08(+0.84%) |
Apr 14, 2011 | 8.661 | 9.008 | 8.623 | 8.942 | 13,035,063 | +0.32(+3.70%) |
Apr 13, 2011 | 8.605 | 8.717 | 8.445 | 8.623 | 9,956,878 | +0.04(+0.44%) |
Apr 12, 2011 | 8.576 | 8.698 | 8.342 | 8.586 | 11,665,340 | +0.02(+0.22%) |
Apr 11, 2011 | 9.205 | 9.271 | 8.445 | 8.567 | 13,782,293 | -0.59(-6.45%) |
Apr 08, 2011 | 9.196 | 9.336 | 9.064 | 9.158 | 12,450,649 | +0.20(+2.20%) |
Apr 07, 2011 | 8.905 | 9.130 | 8.820 | 8.961 | 8,772,049 | +0.04(+0.42%) |
Apr 06, 2011 | 9.064 | 9.177 | 8.830 | 8.924 | 12,050,746 | -0.02(-0.21%) |
Apr 05, 2011 | 8.511 | 8.961 | 8.483 | 8.942 | 10,336,452 | +0.38(+4.38%) |
Apr 04, 2011 | 8.605 | 8.708 | 8.520 | 8.567 | 6,506,472 | +0.12(+1.44%) |
Apr 01, 2011 | 8.389 | 8.548 | 8.342 | 8.445 | 6,693,684 | -0.08(-0.88%) |
Mar 31, 2011 | 8.642 | 8.698 | 8.501 | 8.520 | 7,200,336 | +0.03(+0.33%) |
Mar 30, 2011 | 8.492 | 8.492 | 8.492 | 8.492 | 10,199,705 | +0.17(+2.03%) |
Mar 29, 2011 | 8.192 | 8.492 | 8.126 | 8.323 | 6,582,710 | +0.06(+0.68%) |
Mar 28, 2011 | 8.239 | 8.511 | 8.210 | 8.267 | 7,085,189 | -0.16(-1.89%) |
Mar 25, 2011 | 8.614 | 8.717 | 8.351 | 8.426 | 10,584,548 | -0.13(-1.54%) |
Mar 24, 2011 | 8.830 | 8.942 | 8.539 | 8.558 | 18,297,934 | -0.13(-1.51%) |
Mar 23, 2011 | 8.257 | 8.773 | 8.173 | 8.689 | 15,867,684 | +0.52(+6.31%) |
Mar 22, 2011 | 8.164 | 8.295 | 7.995 | 8.173 | 8,339,478 | +0.01(+0.11%) |
Mar 21, 2011 | 8.107 | 8.173 | 8.070 | 8.164 | 9,153,381 | +0.34(+4.32%) |
Mar 18, 2011 | 7.741 | 7.948 | 7.544 | 7.826 | 22,895,938 | +0.24(+3.22%) |
Mar 17, 2011 | 7.741 | 7.891 | 7.582 | 7.582 | 13,706,241 | -0.07(-0.86%) |
Mar 16, 2011 | 8.079 | 8.088 | 7.535 | 7.647 | 18,730,786 | -0.34(-4.23%) |
Mar 15, 2011 | 7.760 | 8.070 | 7.751 | 7.985 | 17,851,468 | -0.06(-0.70%) |
Mar 14, 2011 | 8.389 | 8.389 | 7.882 | 8.042 | 14,558,863 | -0.40(-4.78%) |
Mar 11, 2011 | 8.013 | 8.623 | 7.901 | 8.445 | 10,869,491 | +0.24(+2.97%) |
Mar 10, 2011 | 8.445 | 8.445 | 8.117 | 8.201 | 15,122,802 | -0.44(-5.10%) |
Mar 09, 2011 | 8.895 | 8.989 | 8.586 | 8.642 | 9,468,729 | -0.26(-2.95%) |
Mar 08, 2011 | 8.877 | 8.989 | 8.464 | 8.905 | 13,587,041 | -0.04(-0.42%) |
Mar 07, 2011 | 9.627 | 9.684 | 8.839 | 8.942 | 18,310,654 | -0.55(-5.83%) |
Mar 04, 2011 | 9.411 | 9.665 | 9.393 | 9.496 | 11,751,495 | +0.16(+1.71%) |
Mar 03, 2011 | 9.411 | 9.458 | 9.177 | 9.336 | 13,465,967 | -0.27(-2.83%) |
Mar 02, 2011 | 9.721 | 9.777 | 9.449 | 9.609 | 11,149,441 | -0.04(-0.39%) |