Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.500 | 7.570 | 7.390 | 7.430 | 2,297,111 | -0.04(-0.54%) |
May 23, 2011 | 7.500 | 7.540 | 7.330 | 7.470 | 1,982,219 | -0.09(-1.19%) |
May 20, 2011 | 7.620 | 7.730 | 7.520 | 7.560 | 828,293 | -0.10(-1.31%) |
May 19, 2011 | 7.740 | 7.820 | 7.530 | 7.660 | 672,786 | -0.03(-0.39%) |
May 18, 2011 | 7.550 | 7.740 | 7.520 | 7.690 | 608,045 | +0.14(+1.85%) |
May 17, 2011 | 7.450 | 7.620 | 7.250 | 7.550 | 1,083,387 | +0.06(+0.80%) |
May 16, 2011 | 7.770 | 7.880 | 7.490 | 7.490 | 1,053,660 | -0.20(-2.60%) |
May 13, 2011 | 7.770 | 7.820 | 7.630 | 7.690 | 1,530,207 | -0.08(-1.03%) |
May 12, 2011 | 7.740 | 7.830 | 7.620 | 7.770 | 929,209 | -0.03(-0.38%) |
May 11, 2011 | 7.900 | 8.080 | 7.740 | 7.800 | 1,057,921 | -0.12(-1.52%) |
May 10, 2011 | 7.820 | 8.030 | 7.820 | 7.920 | 996,354 | +0.11(+1.41%) |
May 09, 2011 | 7.760 | 7.900 | 7.740 | 7.810 | 934,280 | +0.02(+0.26%) |
May 06, 2011 | 7.960 | 8.040 | 7.760 | 7.790 | 844,902 | -0.08(-0.95%) |
May 05, 2011 | 7.850 | 8.130 | 7.850 | 7.865 | 1,134,710 | +0.04(+0.45%) |
May 04, 2011 | 7.920 | 7.920 | 7.670 | 7.830 | 1,292,164 | -0.10(-1.26%) |
May 03, 2011 | 8.030 | 8.170 | 7.660 | 7.930 | 1,951,310 | -0.15(-1.86%) |
May 02, 2011 | 8.025 | 8.310 | 7.950 | 8.080 | 2,516,321 | -0.20(-2.42%) |
Apr 29, 2011 | 9.000 | 9.030 | 8.260 | 8.280 | 2,237,792 | -0.80(-8.81%) |
Apr 28, 2011 | 9.280 | 9.280 | 9.010 | 9.080 | 1,437,358 | -0.20(-2.16%) |
Apr 27, 2011 | 9.400 | 9.400 | 8.830 | 9.280 | 900,385 | -0.08(-0.85%) |
Apr 26, 2011 | 9.270 | 9.450 | 9.110 | 9.360 | 753,563 | +0.11(+1.19%) |
Apr 25, 2011 | 9.215 | 9.350 | 9.080 | 9.250 | 566,886 | +0.12(+1.31%) |
Apr 21, 2011 | 9.180 | 9.180 | 9.000 | 9.130 | 389,397 | +0.08(+0.88%) |
Apr 20, 2011 | 8.900 | 9.060 | 8.810 | 9.050 | 889,609 | +0.40(+4.62%) |
Apr 19, 2011 | 8.730 | 8.760 | 8.530 | 8.650 | 995,043 | -0.02(-0.23%) |
Apr 18, 2011 | 8.890 | 8.890 | 8.560 | 8.670 | 598,745 | -0.32(-3.56%) |
Apr 15, 2011 | 8.940 | 9.000 | 8.820 | 8.990 | 467,657 | +0.00(+0.00%) |
Apr 14, 2011 | 8.840 | 9.000 | 8.690 | 8.990 | 611,653 | +0.02(+0.22%) |
Apr 13, 2011 | 9.090 | 9.150 | 8.761 | 8.970 | 624,820 | -0.03(-0.33%) |
Apr 12, 2011 | 9.260 | 9.400 | 8.960 | 9.000 | 713,154 | -0.35(-3.74%) |
Apr 11, 2011 | 9.600 | 9.740 | 9.320 | 9.350 | 489,540 | -0.25(-2.60%) |
Apr 08, 2011 | 9.880 | 9.950 | 9.500 | 9.600 | 421,221 | -0.21(-2.14%) |
Apr 07, 2011 | 9.830 | 10.00 | 9.680 | 9.810 | 816,061 | -0.02(-0.20%) |
Apr 06, 2011 | 9.860 | 9.890 | 9.680 | 9.830 | 471,825 | +0.09(+0.92%) |
Apr 05, 2011 | 9.910 | 9.990 | 9.720 | 9.740 | 1,098,776 | -0.15(-1.52%) |
Apr 04, 2011 | 9.330 | 9.920 | 9.330 | 9.890 | 2,345,183 | +0.67(+7.27%) |
Apr 01, 2011 | 9.440 | 9.450 | 9.200 | 9.220 | 616,273 | -0.16(-1.71%) |
Mar 31, 2011 | 9.240 | 9.400 | 9.191 | 9.380 | 520,848 | +0.08(+0.86%) |
Mar 30, 2011 | 9.295 | 9.310 | 9.090 | 9.300 | 570,105 | +0.16(+1.75%) |
Mar 29, 2011 | 8.850 | 9.150 | 8.780 | 9.140 | 566,548 | +0.27(+3.04%) |
Mar 28, 2011 | 8.960 | 9.170 | 8.830 | 8.870 | 626,843 | -0.11(-1.22%) |
Mar 25, 2011 | 8.970 | 9.190 | 8.890 | 8.980 | 965,849 | +0.02(+0.22%) |
Mar 24, 2011 | 8.760 | 8.970 | 8.650 | 8.960 | 737,049 | +0.29(+3.34%) |
Mar 23, 2011 | 8.460 | 8.705 | 8.420 | 8.670 | 614,048 | +0.17(+2.00%) |
Mar 22, 2011 | 8.650 | 8.660 | 8.440 | 8.500 | 464,109 | -0.15(-1.76%) |
Mar 21, 2011 | 8.660 | 8.750 | 8.510 | 8.652 | 528,096 | +0.17(+2.03%) |
Mar 18, 2011 | 8.520 | 8.550 | 8.280 | 8.480 | 1,097,411 | +0.06(+0.71%) |
Mar 17, 2011 | 8.610 | 8.790 | 8.420 | 8.420 | 645,009 | -0.09(-1.06%) |
Mar 16, 2011 | 8.680 | 8.780 | 8.400 | 8.510 | 1,060,841 | -0.22(-2.52%) |
Mar 15, 2011 | 8.480 | 8.800 | 8.250 | 8.730 | 719,103 | -0.06(-0.68%) |
Mar 14, 2011 | 8.720 | 8.840 | 8.640 | 8.790 | 867,693 | -0.05(-0.57%) |
Mar 11, 2011 | 9.030 | 9.170 | 8.630 | 8.840 | 1,563,496 | -0.26(-2.86%) |
Mar 10, 2011 | 9.330 | 9.370 | 9.040 | 9.100 | 1,265,522 | -0.39(-4.11%) |
Mar 09, 2011 | 9.470 | 9.510 | 9.280 | 9.490 | 1,146,257 | -0.08(-0.84%) |
Mar 08, 2011 | 9.470 | 9.640 | 9.300 | 9.570 | 744,180 | +0.09(+0.95%) |
Mar 07, 2011 | 9.410 | 9.550 | 9.250 | 9.480 | 1,727,286 | -0.21(-2.17%) |
Mar 04, 2011 | 9.710 | 9.710 | 9.550 | 9.690 | 720,723 | -0.05(-0.51%) |
Mar 03, 2011 | 9.670 | 9.800 | 9.640 | 9.740 | 1,248,405 | +0.16(+1.67%) |
Mar 02, 2011 | 9.430 | 9.630 | 9.260 | 9.580 | 841,214 | +0.12(+1.27%) |