Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.144 | 7.324 | 7.116 | 7.116 | 2,202,785 | -0.02(-0.25%) |
May 23, 2011 | 7.153 | 7.261 | 7.107 | 7.134 | 2,007,128 | -0.16(-2.22%) |
May 20, 2011 | 7.423 | 7.486 | 7.252 | 7.297 | 2,360,979 | -0.19(-2.53%) |
May 19, 2011 | 7.504 | 7.513 | 7.369 | 7.486 | 2,610,515 | +0.05(+0.73%) |
May 18, 2011 | 7.351 | 7.477 | 7.297 | 7.432 | 2,289,436 | +0.13(+1.73%) |
May 17, 2011 | 7.477 | 7.558 | 7.252 | 7.306 | 2,884,858 | -0.23(-2.99%) |
May 16, 2011 | 7.631 | 7.766 | 7.513 | 7.531 | 1,851,295 | -0.14(-1.76%) |
May 13, 2011 | 7.847 | 7.865 | 7.622 | 7.667 | 1,824,958 | -0.16(-2.07%) |
May 12, 2011 | 7.766 | 7.937 | 7.703 | 7.829 | 2,134,496 | -0.03(-0.34%) |
May 11, 2011 | 7.874 | 7.919 | 7.671 | 7.856 | 3,342,966 | -0.07(-0.91%) |
May 10, 2011 | 7.973 | 7.973 | 7.757 | 7.928 | 4,421,879 | +0.07(+0.92%) |
May 09, 2011 | 7.883 | 7.982 | 7.658 | 7.856 | 2,941,925 | -0.15(-1.91%) |
May 06, 2011 | 8.208 | 8.217 | 7.973 | 8.009 | 2,297,692 | -0.04(-0.45%) |
May 05, 2011 | 7.883 | 8.118 | 7.824 | 8.045 | 2,014,514 | +0.02(+0.22%) |
May 04, 2011 | 8.027 | 8.118 | 7.721 | 8.027 | 4,488,176 | +0.03(+0.34%) |
May 03, 2011 | 8.100 | 8.208 | 7.919 | 8.000 | 2,588,433 | -0.12(-1.44%) |
May 02, 2011 | 8.154 | 8.163 | 8.109 | 8.118 | 2,164,589 | -0.27(-3.23%) |
Apr 29, 2011 | 8.370 | 8.487 | 8.208 | 8.388 | 1,243,160 | +0.05(+0.65%) |
Apr 28, 2011 | 8.325 | 8.469 | 8.280 | 8.334 | 2,135,696 | +0.02(+0.22%) |
Apr 27, 2011 | 8.226 | 8.343 | 8.109 | 8.316 | 1,438,668 | +0.07(+0.88%) |
Apr 26, 2011 | 8.478 | 8.533 | 8.217 | 8.244 | 2,880,396 | -0.18(-2.14%) |
Apr 25, 2011 | 8.542 | 8.614 | 8.388 | 8.424 | 1,567,800 | -0.11(-1.27%) |
Apr 21, 2011 | 8.551 | 8.551 | 8.352 | 8.533 | 1,119,128 | +0.09(+1.07%) |
Apr 20, 2011 | 8.262 | 8.551 | 8.154 | 8.442 | 3,165,132 | +0.37(+4.58%) |
Apr 19, 2011 | 8.127 | 8.163 | 7.910 | 8.073 | 2,702,387 | -0.04(-0.44%) |
Apr 18, 2011 | 8.208 | 8.235 | 8.009 | 8.109 | 3,101,097 | -0.28(-3.33%) |
Apr 15, 2011 | 8.235 | 8.424 | 8.136 | 8.388 | 3,383,263 | +0.17(+2.09%) |
Apr 14, 2011 | 8.091 | 8.244 | 7.973 | 8.217 | 2,395,338 | +0.05(+0.66%) |
Apr 13, 2011 | 8.433 | 8.451 | 7.964 | 8.163 | 4,015,585 | -0.18(-2.16%) |
Apr 12, 2011 | 8.370 | 8.424 | 8.145 | 8.343 | 4,401,725 | -0.13(-1.49%) |
Apr 11, 2011 | 8.632 | 8.713 | 8.442 | 8.469 | 1,735,107 | -0.18(-2.09%) |
Apr 08, 2011 | 8.794 | 8.915 | 8.587 | 8.650 | 1,760,116 | -0.10(-1.13%) |
Apr 07, 2011 | 8.866 | 8.920 | 8.713 | 8.749 | 2,152,777 | -0.13(-1.42%) |
Apr 06, 2011 | 9.128 | 9.146 | 8.848 | 8.875 | 5,146,235 | -0.45(-4.84%) |
Apr 05, 2011 | 9.164 | 9.480 | 9.155 | 9.326 | 1,882,055 | +0.16(+1.77%) |
Apr 04, 2011 | 9.624 | 9.741 | 9.146 | 9.164 | 4,610,030 | -0.45(-4.69%) |
Apr 01, 2011 | 9.570 | 9.840 | 9.471 | 9.615 | 2,560,786 | +0.14(+1.52%) |
Mar 31, 2011 | 9.281 | 9.511 | 9.263 | 9.471 | 1,623,026 | +0.18(+1.94%) |
Mar 30, 2011 | 9.290 | 9.290 | 9.290 | 9.290 | 1,446,562 | +0.06(+0.68%) |
Mar 29, 2011 | 9.146 | 9.277 | 9.020 | 9.227 | 1,380,712 | +0.11(+1.19%) |
Mar 28, 2011 | 9.227 | 9.308 | 9.096 | 9.119 | 1,136,026 | -0.04(-0.39%) |
Mar 25, 2011 | 9.128 | 9.290 | 9.011 | 9.155 | 932,100 | +0.10(+1.10%) |
Mar 24, 2011 | 9.155 | 9.209 | 8.911 | 9.056 | 1,264,513 | +0.00(+0.00%) |
Mar 23, 2011 | 9.056 | 9.164 | 8.839 | 9.056 | 1,723,927 | -0.02(-0.20%) |
Mar 22, 2011 | 9.155 | 9.218 | 9.029 | 9.074 | 1,410,373 | -0.06(-0.69%) |
Mar 21, 2011 | 9.173 | 9.209 | 9.042 | 9.137 | 2,936,909 | +0.30(+3.37%) |
Mar 18, 2011 | 8.830 | 9.056 | 8.668 | 8.839 | 5,193,901 | +0.24(+2.83%) |
Mar 17, 2011 | 8.920 | 8.947 | 8.587 | 8.596 | 2,741,887 | -0.09(-1.04%) |
Mar 16, 2011 | 9.038 | 9.073 | 8.587 | 8.686 | 3,145,253 | -0.32(-3.60%) |
Mar 15, 2011 | 8.947 | 9.218 | 8.641 | 9.011 | 2,641,999 | -0.21(-2.25%) |
Mar 14, 2011 | 8.857 | 9.335 | 8.794 | 9.218 | 2,934,294 | +0.29(+3.23%) |
Mar 11, 2011 | 8.722 | 9.101 | 8.469 | 8.929 | 4,246,175 | +0.20(+2.27%) |
Mar 10, 2011 | 8.893 | 8.974 | 8.677 | 8.731 | 2,495,622 | -0.38(-4.16%) |
Mar 09, 2011 | 9.182 | 9.407 | 9.101 | 9.110 | 3,452,989 | -0.07(-0.79%) |
Mar 08, 2011 | 8.911 | 9.453 | 8.857 | 9.182 | 4,054,011 | +0.39(+4.41%) |
Mar 07, 2011 | 9.083 | 9.083 | 8.695 | 8.794 | 2,979,720 | -0.28(-3.08%) |
Mar 04, 2011 | 9.218 | 9.326 | 8.974 | 9.074 | 1,139,963 | -0.11(-1.18%) |
Mar 03, 2011 | 9.137 | 9.335 | 9.119 | 9.182 | 1,849,690 | +0.23(+2.52%) |
Mar 02, 2011 | 8.938 | 9.344 | 8.884 | 8.956 | 2,016,739 | +0.04(+0.40%) |