Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.300 | 7.420 | 7.190 | 7.250 | 322,893 | +0.00(+0.00%) |
May 23, 2011 | 7.430 | 7.450 | 7.200 | 7.250 | 478,183 | -0.39(-5.10%) |
May 20, 2011 | 7.740 | 7.800 | 7.600 | 7.640 | 233,538 | -0.14(-1.80%) |
May 19, 2011 | 7.830 | 7.890 | 7.660 | 7.780 | 327,192 | -0.04(-0.51%) |
May 18, 2011 | 7.600 | 7.910 | 7.500 | 7.820 | 475,492 | +0.22(+2.89%) |
May 17, 2011 | 7.610 | 7.750 | 7.450 | 7.600 | 443,045 | -0.08(-1.04%) |
May 16, 2011 | 7.800 | 7.970 | 7.630 | 7.680 | 489,766 | -0.19(-2.41%) |
May 13, 2011 | 8.150 | 8.180 | 7.870 | 7.870 | 383,920 | -0.28(-3.44%) |
May 12, 2011 | 7.950 | 8.190 | 7.770 | 8.150 | 461,230 | +0.15(+1.88%) |
May 11, 2011 | 8.150 | 8.210 | 7.820 | 8.000 | 528,947 | -0.20(-2.44%) |
May 10, 2011 | 8.260 | 8.480 | 8.190 | 8.200 | 591,546 | -0.01(-0.12%) |
May 09, 2011 | 8.300 | 8.320 | 8.120 | 8.210 | 452,447 | -0.06(-0.73%) |
May 06, 2011 | 8.000 | 8.410 | 7.990 | 8.270 | 775,742 | +0.35(+4.42%) |
May 05, 2011 | 7.790 | 8.040 | 7.700 | 7.920 | 913,034 | -0.08(-1.00%) |
May 04, 2011 | 8.000 | 8.190 | 7.590 | 8.000 | 2,852,092 | +0.81(+11.27%) |
May 03, 2011 | 6.700 | 7.300 | 6.700 | 7.190 | 1,489,547 | +0.52(+7.79%) |
May 02, 2011 | 6.720 | 7.119 | 6.670 | 6.670 | 439,459 | -0.32(-4.57%) |
Apr 29, 2011 | 6.770 | 6.990 | 6.720 | 6.990 | 337,025 | +0.21(+3.10%) |
Apr 28, 2011 | 6.850 | 6.850 | 6.520 | 6.780 | 418,840 | -0.08(-1.17%) |
Apr 27, 2011 | 6.940 | 7.020 | 6.800 | 6.860 | 358,395 | -0.10(-1.44%) |
Apr 26, 2011 | 6.730 | 7.000 | 6.690 | 6.960 | 455,610 | +0.28(+4.19%) |
Apr 25, 2011 | 6.630 | 6.710 | 6.560 | 6.680 | 245,076 | +0.05(+0.75%) |
Apr 21, 2011 | 6.620 | 6.730 | 6.520 | 6.630 | 452,050 | +0.11(+1.69%) |
Apr 20, 2011 | 6.200 | 6.520 | 6.200 | 6.520 | 576,810 | +0.42(+6.89%) |
Apr 19, 2011 | 6.030 | 6.110 | 5.950 | 6.100 | 244,583 | +0.09(+1.50%) |
Apr 18, 2011 | 5.980 | 6.060 | 5.850 | 6.010 | 360,324 | -0.05(-0.83%) |
Apr 15, 2011 | 6.130 | 6.150 | 5.999 | 6.060 | 421,850 | -0.09(-1.46%) |
Apr 14, 2011 | 6.060 | 6.210 | 5.960 | 6.150 | 471,492 | +0.07(+1.15%) |
Apr 13, 2011 | 6.070 | 6.240 | 6.010 | 6.080 | 456,747 | +0.05(+0.83%) |
Apr 12, 2011 | 6.080 | 6.110 | 5.940 | 6.030 | 618,076 | -0.16(-2.58%) |
Apr 11, 2011 | 6.510 | 6.550 | 6.080 | 6.190 | 920,138 | -0.34(-5.21%) |
Apr 08, 2011 | 6.760 | 6.850 | 6.480 | 6.530 | 458,326 | -0.20(-2.97%) |
Apr 07, 2011 | 6.710 | 6.800 | 6.550 | 6.730 | 476,003 | +0.03(+0.45%) |
Apr 06, 2011 | 6.810 | 6.920 | 6.680 | 6.700 | 623,620 | -0.03(-0.45%) |
Apr 05, 2011 | 6.780 | 6.820 | 6.470 | 6.730 | 691,745 | -0.03(-0.44%) |
Apr 04, 2011 | 6.770 | 6.910 | 6.670 | 6.760 | 672,881 | +0.02(+0.30%) |
Apr 01, 2011 | 7.220 | 7.240 | 6.690 | 6.740 | 818,976 | -0.43(-6.00%) |
Mar 31, 2011 | 7.070 | 7.280 | 7.070 | 7.170 | 460,268 | +0.09(+1.27%) |
Mar 30, 2011 | 7.210 | 7.210 | 7.020 | 7.080 | 364,964 | -0.02(-0.28%) |
Mar 29, 2011 | 7.120 | 7.210 | 7.010 | 7.100 | 470,867 | -0.05(-0.70%) |
Mar 28, 2011 | 7.060 | 7.330 | 7.060 | 7.150 | 756,550 | +0.11(+1.53%) |
Mar 25, 2011 | 6.980 | 7.220 | 6.940 | 7.043 | 766,974 | +0.15(+2.21%) |
Mar 24, 2011 | 6.690 | 7.070 | 6.560 | 6.890 | 765,678 | +0.23(+3.46%) |
Mar 23, 2011 | 6.450 | 6.670 | 6.270 | 6.660 | 467,066 | +0.18(+2.77%) |
Mar 22, 2011 | 6.510 | 6.590 | 6.350 | 6.480 | 576,142 | -0.01(-0.15%) |
Mar 21, 2011 | 6.520 | 6.660 | 6.410 | 6.490 | 1,037,571 | +0.01(+0.15%) |
Mar 18, 2011 | 6.610 | 6.680 | 6.390 | 6.480 | 1,333,429 | -0.01(-0.23%) |
Mar 17, 2011 | 6.360 | 6.560 | 6.240 | 6.495 | 1,141,572 | +0.24(+3.75%) |
Mar 16, 2011 | 6.030 | 6.450 | 5.950 | 6.260 | 1,282,994 | +0.19(+3.13%) |
Mar 15, 2011 | 5.750 | 6.090 | 5.650 | 6.070 | 821,631 | -0.02(-0.33%) |
Mar 14, 2011 | 6.250 | 6.370 | 6.000 | 6.090 | 547,945 | -0.16(-2.56%) |
Mar 11, 2011 | 5.850 | 6.405 | 5.770 | 6.250 | 974,216 | +0.34(+5.75%) |
Mar 10, 2011 | 6.280 | 6.300 | 5.800 | 5.910 | 2,055,299 | -0.53(-8.23%) |
Mar 09, 2011 | 6.750 | 6.760 | 6.330 | 6.440 | 713,167 | -0.31(-4.59%) |
Mar 08, 2011 | 6.670 | 6.870 | 6.460 | 6.750 | 625,407 | +0.09(+1.35%) |
Mar 07, 2011 | 7.200 | 7.200 | 6.430 | 6.660 | 1,296,674 | -0.48(-6.72%) |
Mar 04, 2011 | 7.250 | 7.300 | 6.960 | 7.140 | 592,136 | -0.11(-1.52%) |
Mar 03, 2011 | 7.320 | 7.440 | 7.130 | 7.250 | 608,221 | +0.04(+0.55%) |
Mar 02, 2011 | 7.090 | 7.360 | 7.010 | 7.210 | 854,553 | +0.12(+1.69%) |