Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.123 | 7.303 | 7.096 | 7.096 | 2,209,040 | -0.02(-0.25%) |
May 23, 2011 | 7.132 | 7.240 | 7.087 | 7.114 | 2,012,828 | -0.16(-2.22%) |
May 20, 2011 | 7.402 | 7.465 | 7.231 | 7.276 | 2,367,684 | -0.19(-2.53%) |
May 19, 2011 | 7.483 | 7.492 | 7.348 | 7.465 | 2,617,928 | +0.05(+0.73%) |
May 18, 2011 | 7.330 | 7.456 | 7.276 | 7.411 | 2,295,937 | +0.13(+1.73%) |
May 17, 2011 | 7.456 | 7.537 | 7.231 | 7.285 | 2,893,050 | -0.22(-2.99%) |
May 16, 2011 | 7.609 | 7.744 | 7.492 | 7.510 | 1,856,552 | -0.13(-1.76%) |
May 13, 2011 | 7.825 | 7.843 | 7.600 | 7.645 | 1,830,140 | -0.16(-2.07%) |
May 12, 2011 | 7.744 | 7.915 | 7.681 | 7.807 | 2,140,557 | -0.03(-0.34%) |
May 11, 2011 | 7.852 | 7.897 | 7.649 | 7.834 | 3,352,459 | -0.07(-0.91%) |
May 10, 2011 | 7.951 | 7.951 | 7.735 | 7.906 | 4,434,436 | +0.07(+0.92%) |
May 09, 2011 | 7.861 | 7.960 | 7.636 | 7.834 | 2,950,279 | -0.15(-1.91%) |
May 06, 2011 | 8.185 | 8.194 | 7.951 | 7.987 | 2,304,216 | -0.04(-0.45%) |
May 05, 2011 | 7.861 | 8.095 | 7.802 | 8.023 | 2,020,235 | +0.02(+0.22%) |
May 04, 2011 | 8.005 | 8.095 | 7.699 | 8.005 | 4,500,921 | +0.03(+0.34%) |
May 03, 2011 | 8.077 | 8.185 | 7.897 | 7.978 | 2,595,784 | -0.12(-1.44%) |
May 02, 2011 | 8.131 | 8.140 | 8.086 | 8.095 | 2,170,736 | -0.27(-3.23%) |
Apr 29, 2011 | 8.346 | 8.463 | 8.185 | 8.364 | 1,246,690 | +0.05(+0.65%) |
Apr 28, 2011 | 8.302 | 8.445 | 8.257 | 8.310 | 2,141,761 | +0.02(+0.22%) |
Apr 27, 2011 | 8.203 | 8.319 | 8.086 | 8.293 | 1,442,754 | +0.07(+0.88%) |
Apr 26, 2011 | 8.454 | 8.508 | 8.194 | 8.221 | 2,888,575 | -0.18(-2.14%) |
Apr 25, 2011 | 8.517 | 8.589 | 8.364 | 8.400 | 1,572,252 | -0.11(-1.27%) |
Apr 21, 2011 | 8.526 | 8.526 | 8.328 | 8.508 | 1,122,306 | +0.09(+1.07%) |
Apr 20, 2011 | 8.239 | 8.526 | 8.131 | 8.418 | 3,174,120 | +0.37(+4.58%) |
Apr 19, 2011 | 8.104 | 8.140 | 7.888 | 8.050 | 2,710,060 | -0.04(-0.44%) |
Apr 18, 2011 | 8.185 | 8.212 | 7.987 | 8.086 | 3,109,903 | -0.28(-3.33%) |
Apr 15, 2011 | 8.212 | 8.400 | 8.113 | 8.364 | 3,392,870 | +0.17(+2.09%) |
Apr 14, 2011 | 8.068 | 8.221 | 7.951 | 8.194 | 2,402,140 | +0.05(+0.66%) |
Apr 13, 2011 | 8.409 | 8.427 | 7.942 | 8.140 | 4,026,988 | -0.18(-2.16%) |
Apr 12, 2011 | 8.346 | 8.400 | 8.122 | 8.319 | 4,414,224 | -0.13(-1.49%) |
Apr 11, 2011 | 8.607 | 8.688 | 8.418 | 8.445 | 1,740,034 | -0.18(-2.09%) |
Apr 08, 2011 | 8.769 | 8.890 | 8.562 | 8.625 | 1,765,114 | -0.10(-1.13%) |
Apr 07, 2011 | 8.841 | 8.895 | 8.688 | 8.724 | 2,158,890 | -0.13(-1.42%) |
Apr 06, 2011 | 9.102 | 9.120 | 8.823 | 8.850 | 5,160,849 | -0.45(-4.84%) |
Apr 05, 2011 | 9.138 | 9.453 | 9.129 | 9.300 | 1,887,399 | +0.16(+1.77%) |
Apr 04, 2011 | 9.597 | 9.714 | 9.120 | 9.138 | 4,623,120 | -0.45(-4.69%) |
Apr 01, 2011 | 9.543 | 9.812 | 9.444 | 9.588 | 2,568,058 | +0.14(+1.52%) |
Mar 31, 2011 | 9.255 | 9.484 | 9.237 | 9.444 | 1,627,635 | +0.18(+1.94%) |
Mar 30, 2011 | 9.264 | 9.264 | 9.264 | 9.264 | 1,450,670 | +0.06(+0.68%) |
Mar 29, 2011 | 9.120 | 9.250 | 8.994 | 9.201 | 1,384,633 | +0.11(+1.19%) |
Mar 28, 2011 | 9.201 | 9.282 | 9.070 | 9.093 | 1,139,252 | -0.04(-0.39%) |
Mar 25, 2011 | 9.102 | 9.264 | 8.985 | 9.129 | 934,747 | +0.10(+1.10%) |
Mar 24, 2011 | 9.129 | 9.183 | 8.886 | 9.030 | 1,268,104 | +0.00(+0.00%) |
Mar 23, 2011 | 9.030 | 9.138 | 8.814 | 9.030 | 1,728,822 | -0.02(-0.20%) |
Mar 22, 2011 | 9.129 | 9.192 | 9.003 | 9.048 | 1,414,378 | -0.06(-0.69%) |
Mar 21, 2011 | 9.147 | 9.183 | 9.017 | 9.111 | 2,945,248 | +0.30(+3.37%) |
Mar 18, 2011 | 8.805 | 9.030 | 8.643 | 8.814 | 5,208,650 | +0.24(+2.83%) |
Mar 17, 2011 | 8.895 | 8.922 | 8.562 | 8.571 | 2,749,673 | -0.09(-1.04%) |
Mar 16, 2011 | 9.012 | 9.047 | 8.562 | 8.661 | 3,154,184 | -0.32(-3.60%) |
Mar 15, 2011 | 8.922 | 9.192 | 8.616 | 8.985 | 2,649,501 | -0.21(-2.25%) |
Mar 14, 2011 | 8.832 | 9.309 | 8.769 | 9.192 | 2,942,627 | +0.29(+3.23%) |
Mar 11, 2011 | 8.697 | 9.075 | 8.445 | 8.904 | 4,258,232 | +0.20(+2.27%) |
Mar 10, 2011 | 8.868 | 8.949 | 8.652 | 8.706 | 2,502,709 | -0.38(-4.16%) |
Mar 09, 2011 | 9.156 | 9.381 | 9.075 | 9.084 | 3,462,794 | -0.07(-0.79%) |
Mar 08, 2011 | 8.886 | 9.426 | 8.832 | 9.156 | 4,065,523 | +0.39(+4.41%) |
Mar 07, 2011 | 9.057 | 9.057 | 8.670 | 8.769 | 2,988,181 | -0.28(-3.08%) |
Mar 04, 2011 | 9.192 | 9.300 | 8.949 | 9.048 | 1,143,200 | -0.11(-1.18%) |
Mar 03, 2011 | 9.111 | 9.309 | 9.093 | 9.156 | 1,854,942 | +0.22(+2.52%) |
Mar 02, 2011 | 8.913 | 9.318 | 8.859 | 8.931 | 2,022,466 | +0.04(+0.40%) |