Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.030 | 8.030 | 7.720 | 7.900 | 112,369 | +0.14(+1.80%) |
May 23, 2011 | 8.100 | 8.151 | 7.750 | 7.760 | 191,473 | -0.28(-3.48%) |
May 20, 2011 | 8.300 | 8.360 | 7.750 | 8.040 | 313,758 | -0.20(-2.43%) |
May 19, 2011 | 7.780 | 8.350 | 7.780 | 8.240 | 231,786 | +0.42(+5.37%) |
May 18, 2011 | 7.930 | 7.970 | 7.790 | 7.820 | 99,775 | -0.10(-1.26%) |
May 17, 2011 | 8.080 | 8.170 | 7.700 | 7.920 | 161,315 | -0.25(-3.06%) |
May 16, 2011 | 8.360 | 8.510 | 8.070 | 8.170 | 136,970 | -0.28(-3.31%) |
May 13, 2011 | 8.820 | 8.820 | 8.350 | 8.450 | 128,283 | -0.19(-2.20%) |
May 12, 2011 | 8.690 | 8.950 | 8.600 | 8.640 | 130,051 | -0.12(-1.37%) |
May 11, 2011 | 8.780 | 8.810 | 8.700 | 8.760 | 117,700 | -0.05(-0.57%) |
May 10, 2011 | 9.150 | 9.240 | 8.700 | 8.810 | 142,327 | -0.26(-2.87%) |
May 09, 2011 | 8.700 | 9.240 | 8.560 | 9.070 | 196,921 | +0.33(+3.78%) |
May 06, 2011 | 8.800 | 8.959 | 8.680 | 8.740 | 78,140 | +0.12(+1.39%) |
May 05, 2011 | 8.750 | 9.030 | 8.590 | 8.620 | 157,315 | -0.15(-1.71%) |
May 04, 2011 | 9.180 | 9.191 | 8.660 | 8.770 | 225,814 | -0.37(-4.05%) |
May 03, 2011 | 9.410 | 9.500 | 9.000 | 9.140 | 180,768 | -0.28(-2.97%) |
May 02, 2011 | 9.460 | 9.780 | 9.400 | 9.420 | 140,910 | -0.23(-2.38%) |
Apr 29, 2011 | 9.530 | 9.880 | 9.530 | 9.650 | 125,490 | +0.11(+1.15%) |
Apr 28, 2011 | 9.480 | 9.649 | 9.460 | 9.540 | 105,956 | -0.03(-0.31%) |
Apr 27, 2011 | 10.13 | 10.19 | 9.330 | 9.570 | 579,934 | -0.57(-5.62%) |
Apr 26, 2011 | 10.08 | 10.20 | 10.04 | 10.14 | 133,553 | +0.06(+0.60%) |
Apr 25, 2011 | 10.25 | 10.41 | 10.00 | 10.08 | 214,306 | -0.22(-2.14%) |
Apr 21, 2011 | 10.22 | 10.44 | 9.940 | 10.30 | 400,695 | +0.39(+3.94%) |
Apr 20, 2011 | 10.09 | 10.34 | 9.830 | 9.910 | 325,222 | +0.14(+1.43%) |
Apr 19, 2011 | 9.360 | 9.900 | 9.360 | 9.770 | 282,812 | +0.44(+4.72%) |
Apr 18, 2011 | 9.710 | 9.890 | 9.330 | 9.330 | 276,552 | -0.37(-3.81%) |
Apr 15, 2011 | 9.700 | 9.860 | 9.530 | 9.700 | 237,054 | +0.00(+0.00%) |
Apr 14, 2011 | 9.930 | 10.16 | 9.530 | 9.700 | 376,687 | -0.26(-2.61%) |
Apr 13, 2011 | 9.740 | 10.20 | 9.330 | 9.960 | 462,561 | +0.26(+2.68%) |
Apr 12, 2011 | 10.54 | 10.54 | 9.660 | 9.700 | 625,887 | -0.98(-9.18%) |
Apr 11, 2011 | 11.00 | 11.12 | 10.01 | 10.68 | 1,126,009 | -0.11(-1.02%) |
Apr 08, 2011 | 8.510 | 11.59 | 8.500 | 10.79 | 2,986,154 | +2.65(+32.56%) |
Apr 07, 2011 | 8.410 | 8.510 | 8.100 | 8.140 | 148,130 | -0.23(-2.75%) |
Apr 06, 2011 | 8.270 | 8.600 | 8.100 | 8.370 | 203,595 | +0.10(+1.21%) |
Apr 05, 2011 | 8.390 | 8.439 | 8.050 | 8.270 | 261,813 | -0.11(-1.31%) |
Apr 04, 2011 | 8.870 | 8.999 | 8.250 | 8.380 | 373,626 | -0.49(-5.52%) |
Apr 01, 2011 | 8.900 | 9.250 | 8.870 | 8.870 | 233,374 | -0.03(-0.34%) |
Mar 31, 2011 | 9.050 | 9.190 | 8.700 | 8.900 | 225,732 | -0.16(-1.77%) |
Mar 30, 2011 | 9.060 | 9.400 | 9.030 | 9.060 | 294,760 | +0.01(+0.11%) |
Mar 29, 2011 | 9.830 | 9.845 | 8.960 | 9.050 | 568,674 | -0.52(-5.43%) |
Mar 28, 2011 | 8.520 | 10.11 | 8.520 | 9.570 | 935,546 | +1.27(+15.30%) |
Mar 25, 2011 | 8.250 | 8.490 | 8.020 | 8.300 | 329,757 | +0.40(+5.06%) |
Mar 24, 2011 | 7.700 | 8.100 | 7.520 | 7.900 | 398,297 | +0.21(+2.73%) |
Mar 23, 2011 | 8.770 | 8.780 | 7.400 | 7.690 | 988,596 | -1.09(-12.41%) |
Mar 22, 2011 | 8.580 | 8.880 | 8.500 | 8.780 | 197,464 | +0.17(+1.97%) |
Mar 21, 2011 | 8.813 | 9.170 | 8.540 | 8.610 | 282,822 | -0.53(-5.80%) |
Mar 18, 2011 | 8.670 | 9.160 | 8.670 | 9.140 | 283,088 | +0.33(+3.75%) |
Mar 17, 2011 | 9.670 | 9.670 | 8.170 | 8.810 | 999,071 | -1.42(-13.88%) |
Mar 15, 2011 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | +0.03(+0.29%) |
Mar 14, 2011 | 10.34 | 10.37 | 10.03 | 10.20 | 113,004 | -0.14(-1.35%) |
Mar 11, 2011 | 10.37 | 10.45 | 10.13 | 10.34 | 165,119 | -0.18(-1.71%) |
Mar 10, 2011 | 10.84 | 10.90 | 10.36 | 10.52 | 187,117 | -0.38(-3.49%) |
Mar 09, 2011 | 10.95 | 11.15 | 10.80 | 10.90 | 74,887 | -0.05(-0.46%) |
Mar 08, 2011 | 10.80 | 11.06 | 10.75 | 10.95 | 119,994 | +0.09(+0.83%) |
Mar 07, 2011 | 11.13 | 11.16 | 10.65 | 10.86 | 147,216 | -0.31(-2.78%) |
Mar 04, 2011 | 11.30 | 11.30 | 11.08 | 11.17 | 60,487 | -0.19(-1.67%) |
Mar 03, 2011 | 11.24 | 11.39 | 11.01 | 11.36 | 94,102 | +0.23(+2.07%) |
Mar 02, 2011 | 11.07 | 11.20 | 11.00 | 11.13 | 102,980 | -0.01(-0.09%) |