Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.450 | 6.590 | 6.420 | 6.420 | 14,109 | -0.06(-0.93%) |
May 23, 2011 | 6.640 | 6.730 | 6.460 | 6.480 | 31,639 | -0.30(-4.42%) |
May 20, 2011 | 6.580 | 6.790 | 6.580 | 6.780 | 10,776 | +0.15(+2.26%) |
May 19, 2011 | 6.660 | 6.670 | 6.540 | 6.630 | 18,390 | -0.04(-0.60%) |
May 18, 2011 | 6.590 | 6.710 | 6.590 | 6.670 | 22,888 | +0.12(+1.83%) |
May 17, 2011 | 6.550 | 6.646 | 6.371 | 6.550 | 15,416 | -0.08(-1.21%) |
May 16, 2011 | 6.340 | 6.680 | 6.340 | 6.630 | 19,979 | +0.17(+2.68%) |
May 13, 2011 | 6.650 | 6.650 | 6.381 | 6.457 | 13,720 | -0.19(-2.90%) |
May 12, 2011 | 6.460 | 6.730 | 6.460 | 6.650 | 16,675 | +0.14(+2.15%) |
May 11, 2011 | 6.260 | 6.550 | 6.250 | 6.510 | 36,733 | -0.09(-1.36%) |
May 10, 2011 | 6.380 | 6.680 | 6.260 | 6.600 | 26,839 | +0.21(+3.29%) |
May 09, 2011 | 6.450 | 6.560 | 6.280 | 6.390 | 28,206 | -0.08(-1.24%) |
May 06, 2011 | 6.830 | 6.830 | 6.250 | 6.470 | 43,495 | -0.30(-4.43%) |
May 05, 2011 | 7.050 | 7.150 | 6.730 | 6.770 | 24,229 | -0.28(-3.97%) |
May 04, 2011 | 7.030 | 7.300 | 7.030 | 7.050 | 30,956 | +0.07(+1.00%) |
May 03, 2011 | 7.240 | 7.250 | 6.888 | 6.980 | 65,452 | +0.16(+2.35%) |
May 02, 2011 | 6.820 | 6.920 | 6.740 | 6.820 | 28,338 | -0.04(-0.58%) |
Apr 29, 2011 | 6.580 | 6.970 | 6.480 | 6.860 | 46,300 | +0.28(+4.26%) |
Apr 28, 2011 | 6.640 | 6.670 | 6.450 | 6.580 | 49,410 | -0.09(-1.35%) |
Apr 27, 2011 | 6.620 | 6.750 | 6.570 | 6.670 | 29,555 | +0.02(+0.30%) |
Apr 26, 2011 | 6.600 | 6.650 | 6.301 | 6.650 | 74,783 | +0.05(+0.76%) |
Apr 25, 2011 | 6.700 | 6.924 | 6.170 | 6.600 | 87,876 | -0.25(-3.65%) |
Apr 21, 2011 | 6.740 | 7.170 | 6.740 | 6.850 | 88,751 | +0.11(+1.63%) |
Apr 20, 2011 | 6.340 | 6.950 | 6.330 | 6.740 | 66,512 | +0.04(+0.60%) |
Apr 19, 2011 | 6.850 | 7.380 | 6.200 | 6.700 | 237,535 | -1.01(-13.10%) |
Apr 18, 2011 | 8.050 | 8.120 | 7.630 | 7.710 | 33,636 | -0.50(-6.09%) |
Apr 15, 2011 | 8.220 | 8.460 | 8.080 | 8.210 | 28,838 | -0.05(-0.61%) |
Apr 14, 2011 | 8.270 | 8.400 | 8.090 | 8.260 | 15,515 | -0.13(-1.55%) |
Apr 13, 2011 | 8.100 | 8.740 | 8.070 | 8.390 | 31,689 | +0.28(+3.45%) |
Apr 12, 2011 | 8.410 | 8.490 | 7.700 | 8.110 | 52,602 | -0.40(-4.70%) |
Apr 11, 2011 | 8.850 | 8.850 | 8.250 | 8.510 | 53,559 | -0.45(-5.02%) |
Apr 08, 2011 | 9.010 | 9.150 | 8.751 | 8.960 | 35,512 | +0.01(+0.11%) |
Apr 07, 2011 | 9.210 | 9.250 | 8.740 | 8.950 | 39,173 | -0.24(-2.61%) |
Apr 06, 2011 | 9.330 | 9.330 | 9.070 | 9.190 | 19,425 | -0.05(-0.54%) |
Apr 05, 2011 | 9.100 | 9.349 | 9.100 | 9.240 | 31,432 | +0.09(+0.98%) |
Apr 04, 2011 | 9.840 | 9.840 | 9.100 | 9.150 | 61,240 | -0.68(-6.92%) |
Apr 01, 2011 | 9.910 | 9.910 | 9.600 | 9.830 | 43,551 | -0.09(-0.91%) |
Mar 31, 2011 | 10.16 | 10.16 | 9.550 | 9.920 | 32,463 | -0.31(-3.07%) |
Mar 30, 2011 | 10.23 | 10.67 | 10.22 | 10.23 | 19,205 | -0.42(-3.91%) |
Mar 29, 2011 | 10.70 | 10.70 | 10.37 | 10.65 | 12,308 | +0.13(+1.24%) |
Mar 28, 2011 | 10.21 | 10.69 | 10.21 | 10.52 | 12,583 | +0.18(+1.74%) |
Mar 25, 2011 | 10.35 | 10.79 | 10.26 | 10.34 | 19,036 | -0.01(-0.10%) |
Mar 24, 2011 | 10.81 | 10.81 | 10.13 | 10.35 | 18,729 | -0.06(-0.58%) |
Mar 23, 2011 | 10.46 | 10.58 | 10.40 | 10.41 | 10,085 | +0.01(+0.10%) |
Mar 22, 2011 | 11.02 | 11.03 | 10.21 | 10.40 | 35,904 | -0.13(-1.23%) |
Mar 21, 2011 | 10.55 | 10.80 | 10.00 | 10.53 | 29,558 | +0.73(+7.45%) |
Mar 18, 2011 | 10.07 | 10.23 | 9.730 | 9.800 | 32,597 | -0.23(-2.29%) |
Mar 17, 2011 | 9.330 | 10.27 | 9.330 | 10.03 | 35,423 | +0.75(+8.08%) |
Mar 16, 2011 | 9.660 | 9.970 | 9.200 | 9.280 | 27,216 | -0.50(-5.11%) |
Mar 15, 2011 | 10.00 | 10.00 | 9.110 | 9.780 | 71,583 | -0.48(-4.68%) |
Mar 14, 2011 | 10.02 | 10.36 | 10.00 | 10.26 | 33,279 | -0.39(-3.66%) |
Mar 11, 2011 | 10.44 | 10.74 | 10.15 | 10.65 | 22,716 | +0.20(+1.91%) |
Mar 10, 2011 | 10.57 | 11.00 | 10.25 | 10.45 | 43,993 | -0.32(-2.97%) |
Mar 09, 2011 | 11.50 | 11.60 | 10.68 | 10.77 | 31,770 | -0.55(-4.86%) |
Mar 08, 2011 | 11.11 | 11.49 | 11.11 | 11.32 | 34,831 | +0.23(+2.06%) |
Mar 07, 2011 | 11.25 | 11.25 | 10.88 | 11.09 | 42,117 | +0.65(+6.24%) |
Mar 04, 2011 | 10.68 | 10.69 | 10.30 | 10.44 | 18,680 | -0.09(-0.85%) |
Mar 03, 2011 | 10.44 | 10.75 | 10.44 | 10.53 | 26,362 | +0.22(+2.13%) |
Mar 02, 2011 | 10.38 | 10.41 | 10.06 | 10.31 | 45,864 | -0.48(-4.45%) |