Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.410 | 7.410 | 7.080 | 7.160 | 44,749 | -0.22(-2.98%) |
May 23, 2011 | 7.460 | 7.460 | 7.251 | 7.380 | 24,565 | -0.09(-1.20%) |
May 20, 2011 | 7.600 | 7.710 | 7.460 | 7.470 | 22,312 | -0.10(-1.32%) |
May 19, 2011 | 7.510 | 7.620 | 7.470 | 7.570 | 17,018 | +0.05(+0.66%) |
May 18, 2011 | 7.630 | 7.670 | 7.440 | 7.520 | 29,152 | -0.14(-1.83%) |
May 17, 2011 | 7.680 | 7.780 | 7.420 | 7.660 | 45,598 | -0.07(-0.91%) |
May 16, 2011 | 7.650 | 7.800 | 7.420 | 7.730 | 91,188 | +0.08(+1.05%) |
May 13, 2011 | 7.850 | 7.850 | 7.620 | 7.650 | 60,170 | -0.20(-2.55%) |
May 12, 2011 | 7.960 | 8.100 | 7.840 | 7.850 | 63,195 | -0.10(-1.26%) |
May 11, 2011 | 7.650 | 8.010 | 7.650 | 7.950 | 95,452 | +0.25(+3.25%) |
May 10, 2011 | 7.620 | 7.760 | 7.580 | 7.700 | 60,468 | +0.07(+0.92%) |
May 09, 2011 | 7.330 | 7.640 | 7.240 | 7.630 | 101,636 | +0.33(+4.52%) |
May 06, 2011 | 7.420 | 7.699 | 7.160 | 7.300 | 326,773 | -0.07(-0.95%) |
May 05, 2011 | 7.600 | 7.740 | 7.120 | 7.370 | 386,223 | -0.86(-10.45%) |
May 04, 2011 | 8.690 | 8.690 | 8.200 | 8.230 | 73,122 | -0.30(-3.52%) |
May 03, 2011 | 8.800 | 8.810 | 8.480 | 8.530 | 58,114 | -0.16(-1.84%) |
May 02, 2011 | 8.690 | 8.750 | 8.290 | 8.690 | 111,654 | +0.39(+4.70%) |
Apr 29, 2011 | 8.390 | 8.489 | 8.250 | 8.300 | 67,544 | -0.13(-1.54%) |
Apr 28, 2011 | 8.570 | 8.580 | 8.180 | 8.430 | 126,375 | -0.11(-1.29%) |
Apr 27, 2011 | 8.960 | 8.980 | 8.520 | 8.540 | 183,137 | -0.56(-6.15%) |
Apr 26, 2011 | 10.18 | 10.19 | 8.920 | 9.100 | 473,935 | -1.03(-10.17%) |
Apr 25, 2011 | 9.860 | 10.22 | 9.820 | 10.13 | 136,294 | +0.27(+2.74%) |
Apr 21, 2011 | 9.760 | 9.900 | 9.570 | 9.860 | 82,360 | +0.12(+1.23%) |
Apr 20, 2011 | 9.630 | 9.790 | 9.500 | 9.740 | 60,885 | +0.22(+2.31%) |
Apr 19, 2011 | 9.720 | 9.850 | 9.490 | 9.520 | 70,647 | -0.21(-2.16%) |
Apr 18, 2011 | 9.700 | 9.760 | 9.240 | 9.730 | 74,204 | +0.02(+0.21%) |
Apr 15, 2011 | 9.410 | 9.840 | 9.350 | 9.710 | 171,801 | +0.33(+3.52%) |
Apr 14, 2011 | 9.240 | 9.400 | 9.030 | 9.380 | 61,973 | +0.08(+0.86%) |
Apr 13, 2011 | 9.830 | 9.830 | 9.250 | 9.300 | 128,292 | -0.45(-4.62%) |
Apr 12, 2011 | 8.880 | 10.12 | 8.780 | 9.750 | 430,451 | +0.87(+9.80%) |
Apr 11, 2011 | 8.660 | 8.880 | 8.660 | 8.880 | 68,924 | +0.18(+2.07%) |
Apr 08, 2011 | 8.810 | 8.900 | 8.620 | 8.700 | 68,024 | +0.01(+0.08%) |
Apr 07, 2011 | 8.760 | 8.920 | 8.680 | 8.693 | 59,828 | -0.14(-1.55%) |
Apr 06, 2011 | 8.590 | 8.990 | 8.590 | 8.830 | 98,669 | +0.22(+2.56%) |
Apr 05, 2011 | 8.480 | 8.820 | 8.170 | 8.610 | 159,702 | +0.09(+1.06%) |
Apr 04, 2011 | 8.870 | 8.870 | 8.500 | 8.520 | 137,385 | -0.38(-4.27%) |
Apr 01, 2011 | 8.910 | 9.101 | 8.750 | 8.900 | 117,088 | -0.06(-0.67%) |
Mar 31, 2011 | 8.880 | 8.980 | 8.810 | 8.960 | 124,757 | +0.02(+0.22%) |
Mar 30, 2011 | 8.930 | 9.160 | 8.710 | 8.940 | 158,870 | +0.19(+2.17%) |
Mar 29, 2011 | 9.110 | 9.240 | 8.570 | 8.750 | 447,601 | -0.20(-2.23%) |
Mar 28, 2011 | 10.12 | 10.12 | 8.910 | 8.950 | 477,342 | -1.23(-12.08%) |
Mar 25, 2011 | 10.51 | 10.72 | 10.05 | 10.18 | 125,471 | -0.50(-4.68%) |
Mar 24, 2011 | 10.83 | 10.90 | 10.63 | 10.68 | 59,412 | -0.09(-0.84%) |
Mar 23, 2011 | 10.88 | 11.02 | 10.69 | 10.77 | 92,000 | -0.08(-0.74%) |
Mar 22, 2011 | 10.80 | 10.96 | 10.57 | 10.85 | 84,920 | +0.02(+0.18%) |
Mar 21, 2011 | 10.90 | 11.20 | 10.62 | 10.83 | 192,906 | +0.10(+0.93%) |
Mar 18, 2011 | 10.39 | 10.74 | 10.34 | 10.73 | 103,602 | +0.33(+3.17%) |
Mar 17, 2011 | 10.78 | 10.83 | 10.12 | 10.40 | 196,077 | -0.26(-2.44%) |
Mar 16, 2011 | 10.44 | 11.17 | 10.44 | 10.66 | 220,752 | +0.20(+1.91%) |
Mar 15, 2011 | 10.20 | 10.71 | 9.870 | 10.46 | 225,040 | -0.25(-2.33%) |
Mar 14, 2011 | 11.07 | 11.16 | 10.35 | 10.71 | 522,394 | -0.46(-4.12%) |
Mar 11, 2011 | 9.640 | 11.67 | 9.640 | 11.17 | 1,202,746 | +1.54(+15.99%) |
Mar 10, 2011 | 9.190 | 10.11 | 8.710 | 9.630 | 523,382 | +0.79(+8.94%) |
Mar 09, 2011 | 8.850 | 8.990 | 8.770 | 8.840 | 85,200 | -0.09(-1.01%) |
Mar 08, 2011 | 8.900 | 8.930 | 8.770 | 8.930 | 67,964 | +0.15(+1.71%) |
Mar 07, 2011 | 9.180 | 9.180 | 8.500 | 8.780 | 163,328 | -0.43(-4.66%) |
Mar 04, 2011 | 9.200 | 9.269 | 9.050 | 9.209 | 90,344 | +0.03(+0.32%) |
Mar 03, 2011 | 9.190 | 9.400 | 9.161 | 9.180 | 117,228 | +0.06(+0.66%) |
Mar 02, 2011 | 9.400 | 9.472 | 8.900 | 9.120 | 170,796 | -0.22(-2.36%) |