Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.270 | 8.430 | 8.130 | 8.170 | 950,759 | -0.08(-0.97%) |
May 23, 2011 | 8.320 | 8.320 | 8.170 | 8.250 | 281,688 | -0.16(-1.90%) |
May 20, 2011 | 8.240 | 8.460 | 8.070 | 8.410 | 897,452 | +0.11(+1.33%) |
May 19, 2011 | 8.140 | 8.330 | 8.080 | 8.300 | 194,950 | +0.19(+2.34%) |
May 18, 2011 | 8.020 | 8.240 | 7.900 | 8.110 | 377,548 | +0.06(+0.75%) |
May 17, 2011 | 7.750 | 8.110 | 7.750 | 8.050 | 335,952 | +0.25(+3.21%) |
May 16, 2011 | 8.000 | 8.010 | 7.790 | 7.800 | 269,930 | -0.26(-3.23%) |
May 13, 2011 | 8.080 | 8.240 | 8.000 | 8.060 | 157,966 | +0.00(+0.00%) |
May 12, 2011 | 7.860 | 8.060 | 7.680 | 8.060 | 229,575 | +0.11(+1.38%) |
May 11, 2011 | 8.100 | 8.150 | 7.920 | 7.950 | 296,799 | -0.17(-2.09%) |
May 10, 2011 | 7.950 | 8.130 | 7.740 | 8.120 | 301,219 | +0.21(+2.65%) |
May 09, 2011 | 7.560 | 7.990 | 7.560 | 7.910 | 181,390 | +0.35(+4.63%) |
May 06, 2011 | 7.580 | 7.720 | 7.370 | 7.560 | 162,275 | +0.05(+0.67%) |
May 05, 2011 | 7.240 | 7.700 | 7.180 | 7.510 | 307,495 | +0.25(+3.44%) |
May 04, 2011 | 7.440 | 7.440 | 7.100 | 7.260 | 471,560 | -0.16(-2.16%) |
May 03, 2011 | 7.640 | 7.670 | 7.390 | 7.420 | 210,688 | -0.23(-3.01%) |
May 02, 2011 | 7.770 | 8.000 | 7.630 | 7.650 | 154,025 | -0.30(-3.77%) |
Apr 29, 2011 | 7.950 | 8.000 | 7.840 | 7.950 | 199,716 | +0.04(+0.51%) |
Apr 28, 2011 | 7.950 | 8.050 | 7.790 | 7.910 | 201,230 | -0.08(-1.00%) |
Apr 27, 2011 | 7.870 | 8.010 | 7.730 | 7.990 | 305,528 | +0.11(+1.40%) |
Apr 26, 2011 | 8.120 | 8.230 | 7.860 | 7.880 | 596,818 | -0.35(-4.25%) |
Apr 25, 2011 | 7.990 | 8.430 | 7.880 | 8.230 | 2,034,506 | +0.38(+4.84%) |
Apr 21, 2011 | 7.790 | 7.850 | 7.720 | 7.850 | 377,161 | +0.08(+1.03%) |
Apr 20, 2011 | 7.710 | 7.870 | 7.560 | 7.770 | 693,928 | +0.21(+2.78%) |
Apr 19, 2011 | 7.640 | 7.730 | 7.460 | 7.560 | 256,035 | -0.06(-0.79%) |
Apr 18, 2011 | 7.220 | 7.640 | 7.090 | 7.620 | 517,432 | +0.28(+3.81%) |
Apr 15, 2011 | 7.420 | 7.450 | 7.150 | 7.340 | 323,061 | -0.10(-1.34%) |
Apr 14, 2011 | 6.760 | 7.480 | 6.760 | 7.440 | 563,349 | +0.63(+9.25%) |
Apr 13, 2011 | 6.750 | 6.850 | 6.680 | 6.810 | 162,513 | +0.09(+1.34%) |
Apr 12, 2011 | 6.750 | 6.780 | 6.700 | 6.720 | 199,262 | -0.04(-0.59%) |
Apr 11, 2011 | 6.730 | 6.850 | 6.690 | 6.760 | 152,267 | +0.03(+0.45%) |
Apr 08, 2011 | 6.980 | 6.980 | 6.720 | 6.730 | 154,851 | -0.18(-2.60%) |
Apr 07, 2011 | 7.060 | 7.130 | 6.770 | 6.910 | 263,565 | -0.11(-1.57%) |
Apr 06, 2011 | 7.030 | 7.090 | 6.920 | 7.020 | 170,562 | +0.01(+0.14%) |
Apr 05, 2011 | 7.120 | 7.140 | 6.920 | 7.010 | 204,211 | -0.13(-1.82%) |
Apr 04, 2011 | 7.290 | 7.300 | 7.040 | 7.140 | 497,199 | +0.05(+0.71%) |
Apr 01, 2011 | 6.850 | 7.090 | 6.770 | 7.090 | 384,272 | +0.31(+4.57%) |
Mar 31, 2011 | 6.780 | 6.840 | 6.750 | 6.780 | 90,490 | -0.04(-0.59%) |
Mar 30, 2011 | 6.900 | 6.940 | 6.720 | 6.820 | 181,293 | +0.00(+0.00%) |
Mar 29, 2011 | 6.600 | 6.830 | 6.490 | 6.820 | 254,135 | +0.20(+3.02%) |
Mar 28, 2011 | 6.650 | 6.740 | 6.550 | 6.620 | 174,428 | -0.02(-0.30%) |
Mar 25, 2011 | 6.650 | 6.680 | 6.540 | 6.640 | 226,705 | +0.04(+0.61%) |
Mar 24, 2011 | 6.680 | 6.890 | 6.450 | 6.600 | 398,344 | -0.06(-0.90%) |
Mar 23, 2011 | 6.160 | 6.750 | 6.130 | 6.660 | 472,787 | +0.49(+7.94%) |
Mar 22, 2011 | 6.180 | 6.230 | 6.080 | 6.170 | 100,513 | +0.01(+0.16%) |
Mar 21, 2011 | 6.120 | 6.250 | 5.870 | 6.160 | 183,833 | +0.19(+3.18%) |
Mar 18, 2011 | 5.850 | 5.970 | 5.740 | 5.970 | 288,850 | +0.19(+3.29%) |
Mar 17, 2011 | 5.930 | 5.930 | 5.780 | 5.780 | 231,292 | -0.13(-2.20%) |
Mar 16, 2011 | 5.800 | 5.940 | 5.690 | 5.910 | 309,129 | +0.09(+1.55%) |
Mar 15, 2011 | 5.770 | 6.000 | 5.750 | 5.820 | 205,449 | -0.16(-2.68%) |
Mar 14, 2011 | 5.930 | 6.040 | 5.870 | 5.980 | 247,706 | -0.03(-0.50%) |
Mar 11, 2011 | 5.870 | 6.070 | 5.800 | 6.010 | 160,999 | +0.11(+1.86%) |
Mar 10, 2011 | 5.980 | 5.990 | 5.810 | 5.900 | 229,391 | -0.15(-2.48%) |
Mar 09, 2011 | 6.220 | 6.300 | 6.020 | 6.050 | 140,989 | -0.17(-2.73%) |
Mar 08, 2011 | 6.210 | 6.240 | 6.060 | 6.220 | 244,687 | +0.03(+0.48%) |
Mar 07, 2011 | 6.210 | 6.340 | 6.120 | 6.190 | 287,038 | -0.02(-0.32%) |
Mar 04, 2011 | 6.170 | 6.230 | 6.060 | 6.210 | 153,348 | +0.07(+1.14%) |
Mar 03, 2011 | 6.200 | 6.300 | 6.100 | 6.140 | 267,354 | +0.24(+4.07%) |
Mar 02, 2011 | 5.970 | 6.020 | 5.790 | 5.900 | 211,003 | -0.09(-1.50%) |