Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.790 | 8.810 | 8.530 | 8.640 | 780,698 | -0.08(-0.92%) |
May 23, 2011 | 8.890 | 8.890 | 8.610 | 8.720 | 712,653 | -0.28(-3.11%) |
May 20, 2011 | 9.250 | 9.250 | 8.900 | 9.000 | 701,429 | -0.32(-3.43%) |
May 19, 2011 | 9.580 | 9.580 | 9.150 | 9.320 | 800,173 | -0.26(-2.71%) |
May 18, 2011 | 9.140 | 9.620 | 8.960 | 9.580 | 1,245,522 | +0.68(+7.64%) |
May 17, 2011 | 8.930 | 9.050 | 8.620 | 8.900 | 726,703 | -0.02(-0.22%) |
May 16, 2011 | 9.620 | 9.620 | 8.860 | 8.920 | 946,406 | -0.64(-6.69%) |
May 13, 2011 | 10.05 | 10.05 | 9.180 | 9.560 | 1,426,020 | -0.49(-4.88%) |
May 12, 2011 | 10.08 | 10.21 | 10.00 | 10.05 | 1,596,460 | -0.15(-1.47%) |
May 11, 2011 | 10.28 | 10.59 | 9.800 | 10.20 | 4,648,288 | +0.65(+6.81%) |
May 10, 2011 | 9.560 | 9.600 | 9.010 | 9.550 | 1,607,182 | +0.13(+1.38%) |
May 09, 2011 | 9.250 | 9.540 | 9.170 | 9.420 | 1,392,971 | +0.30(+3.29%) |
May 06, 2011 | 8.790 | 9.150 | 8.740 | 9.120 | 863,659 | +0.40(+4.59%) |
May 05, 2011 | 8.250 | 8.760 | 8.160 | 8.720 | 545,455 | +0.44(+5.31%) |
May 04, 2011 | 8.450 | 8.490 | 8.100 | 8.280 | 478,306 | -0.21(-2.47%) |
May 03, 2011 | 8.870 | 8.870 | 8.250 | 8.490 | 761,789 | -0.46(-5.14%) |
May 02, 2011 | 8.870 | 9.080 | 8.830 | 8.950 | 580,899 | +0.07(+0.79%) |
Apr 29, 2011 | 8.940 | 9.050 | 8.850 | 8.880 | 485,544 | -0.03(-0.34%) |
Apr 28, 2011 | 9.150 | 9.360 | 8.850 | 8.910 | 886,944 | -0.15(-1.66%) |
Apr 27, 2011 | 9.070 | 9.100 | 8.820 | 9.060 | 506,808 | +0.03(+0.33%) |
Apr 26, 2011 | 8.820 | 9.120 | 8.600 | 9.030 | 1,238,915 | +0.21(+2.38%) |
Apr 25, 2011 | 8.840 | 9.000 | 8.530 | 8.820 | 1,696,923 | +0.53(+6.39%) |
Apr 21, 2011 | 8.100 | 8.300 | 8.100 | 8.290 | 562,839 | +0.18(+2.22%) |
Apr 20, 2011 | 8.050 | 8.200 | 8.000 | 8.110 | 427,467 | +0.07(+0.87%) |
Apr 19, 2011 | 8.120 | 8.180 | 7.990 | 8.040 | 320,689 | -0.13(-1.59%) |
Apr 18, 2011 | 8.000 | 8.170 | 7.890 | 8.170 | 525,909 | +0.02(+0.25%) |
Apr 15, 2011 | 7.780 | 8.150 | 7.680 | 8.150 | 824,543 | +0.33(+4.22%) |
Apr 14, 2011 | 7.610 | 7.830 | 7.540 | 7.820 | 403,053 | +0.12(+1.56%) |
Apr 13, 2011 | 7.750 | 7.790 | 7.520 | 7.700 | 456,974 | +0.25(+3.36%) |
Apr 12, 2011 | 7.750 | 7.810 | 7.430 | 7.450 | 532,901 | -0.28(-3.62%) |
Apr 11, 2011 | 8.310 | 8.320 | 7.620 | 7.730 | 762,134 | -0.60(-7.20%) |
Apr 08, 2011 | 8.250 | 8.420 | 8.160 | 8.330 | 741,222 | +0.15(+1.83%) |
Apr 07, 2011 | 8.500 | 8.820 | 8.000 | 8.180 | 2,252,702 | +0.03(+0.37%) |
Apr 06, 2011 | 8.150 | 8.260 | 7.770 | 8.150 | 1,311,549 | +0.13(+1.62%) |
Apr 05, 2011 | 8.060 | 8.130 | 7.780 | 8.020 | 601,667 | -0.04(-0.50%) |
Apr 04, 2011 | 7.690 | 8.110 | 7.600 | 8.060 | 1,344,868 | +0.32(+4.13%) |
Apr 01, 2011 | 7.530 | 7.750 | 7.200 | 7.740 | 1,058,575 | +0.23(+3.06%) |
Mar 31, 2011 | 7.510 | 7.520 | 7.310 | 7.510 | 593,635 | +0.08(+1.08%) |
Mar 30, 2011 | 7.430 | 7.615 | 7.270 | 7.430 | 1,118,401 | +0.03(+0.41%) |
Mar 29, 2011 | 7.250 | 7.400 | 7.060 | 7.400 | 856,749 | +0.24(+3.35%) |
Mar 28, 2011 | 7.500 | 7.850 | 7.150 | 7.160 | 1,680,886 | -0.25(-3.37%) |
Mar 25, 2011 | 6.610 | 7.700 | 6.540 | 7.410 | 4,074,590 | +1.04(+16.33%) |
Mar 24, 2011 | 6.670 | 6.810 | 6.370 | 6.370 | 1,033,385 | -0.30(-4.50%) |
Mar 23, 2011 | 6.370 | 6.820 | 6.300 | 6.670 | 1,182,163 | +0.36(+5.71%) |
Mar 22, 2011 | 6.650 | 6.700 | 6.230 | 6.310 | 1,485,890 | -0.31(-4.65%) |
Mar 21, 2011 | 6.530 | 6.930 | 6.390 | 6.618 | 1,223,288 | -0.00(-0.03%) |
Mar 18, 2011 | 6.930 | 7.000 | 6.560 | 6.620 | 1,317,228 | -0.19(-2.79%) |
Mar 17, 2011 | 6.910 | 7.080 | 6.750 | 6.810 | 1,081,593 | -0.12(-1.73%) |
Mar 16, 2011 | 7.350 | 7.440 | 6.800 | 6.930 | 1,175,471 | -0.45(-6.10%) |
Mar 15, 2011 | 7.250 | 7.500 | 6.780 | 7.380 | 3,388,904 | -0.73(-9.00%) |
Mar 14, 2011 | 7.520 | 8.190 | 7.390 | 8.110 | 1,995,619 | +0.47(+6.15%) |
Mar 11, 2011 | 7.720 | 7.818 | 7.580 | 7.640 | 620,171 | -0.09(-1.16%) |
Mar 10, 2011 | 7.970 | 8.050 | 7.600 | 7.730 | 912,939 | -0.41(-5.04%) |
Mar 09, 2011 | 8.010 | 8.380 | 7.700 | 8.140 | 812,674 | +0.02(+0.22%) |
Mar 08, 2011 | 8.140 | 8.210 | 8.030 | 8.123 | 375,440 | -0.06(-0.70%) |
Mar 07, 2011 | 8.400 | 8.440 | 7.750 | 8.180 | 1,155,878 | -0.19(-2.27%) |
Mar 04, 2011 | 8.420 | 8.750 | 8.050 | 8.370 | 1,317,101 | -0.12(-1.41%) |
Mar 03, 2011 | 8.000 | 8.550 | 7.420 | 8.490 | 4,654,784 | +1.42(+20.08%) |
Mar 02, 2011 | 9.250 | 9.340 | 6.680 | 7.070 | 7,403,022 | -2.23(-23.98%) |