Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.510 | 7.850 | 7.480 | 7.820 | 489,934 | +0.49(+6.68%) |
May 23, 2011 | 7.540 | 7.650 | 7.320 | 7.330 | 311,992 | -0.30(-3.93%) |
May 20, 2011 | 7.500 | 7.630 | 7.300 | 7.630 | 261,015 | +0.17(+2.28%) |
May 19, 2011 | 7.630 | 7.700 | 7.370 | 7.460 | 235,577 | -0.17(-2.23%) |
May 18, 2011 | 7.420 | 7.750 | 7.370 | 7.630 | 403,296 | +0.29(+3.95%) |
May 17, 2011 | 7.290 | 7.490 | 7.160 | 7.340 | 644,680 | -0.05(-0.68%) |
May 16, 2011 | 7.730 | 7.940 | 7.330 | 7.390 | 729,169 | -0.51(-6.46%) |
May 13, 2011 | 8.320 | 8.440 | 7.753 | 7.900 | 596,197 | -0.24(-2.95%) |
May 12, 2011 | 7.790 | 8.250 | 7.520 | 8.140 | 755,416 | +0.22(+2.78%) |
May 11, 2011 | 8.380 | 8.380 | 7.850 | 7.920 | 735,911 | -0.49(-5.83%) |
May 10, 2011 | 8.610 | 8.700 | 8.410 | 8.410 | 408,361 | -0.17(-1.98%) |
May 09, 2011 | 8.690 | 8.770 | 8.400 | 8.580 | 721,159 | +0.20(+2.39%) |
May 06, 2011 | 8.380 | 8.700 | 8.210 | 8.380 | 872,326 | +0.23(+2.82%) |
May 05, 2011 | 8.640 | 8.840 | 7.970 | 8.150 | 1,345,456 | -0.77(-8.63%) |
May 04, 2011 | 8.650 | 9.020 | 8.520 | 8.920 | 1,079,337 | +0.28(+3.24%) |
May 03, 2011 | 8.820 | 8.970 | 8.350 | 8.640 | 1,219,730 | -0.33(-3.68%) |
May 02, 2011 | 8.970 | 9.000 | 8.782 | 8.970 | 1,022,733 | -0.62(-6.47%) |
Apr 29, 2011 | 9.930 | 9.950 | 9.520 | 9.590 | 1,098,568 | -0.36(-3.62%) |
Apr 28, 2011 | 10.17 | 10.28 | 9.750 | 9.950 | 1,067,742 | -0.05(-0.50%) |
Apr 27, 2011 | 9.500 | 10.01 | 9.140 | 10.00 | 838,055 | +0.65(+6.95%) |
Apr 26, 2011 | 9.850 | 9.850 | 9.150 | 9.350 | 1,243,886 | -0.62(-6.22%) |
Apr 25, 2011 | 10.10 | 10.19 | 9.930 | 9.970 | 1,085,244 | -0.20(-1.97%) |
Apr 21, 2011 | 10.10 | 10.21 | 9.950 | 10.17 | 895,084 | +0.21(+2.11%) |
Apr 20, 2011 | 9.820 | 10.23 | 9.770 | 9.960 | 1,247,631 | +0.39(+4.08%) |
Apr 19, 2011 | 9.450 | 9.610 | 9.280 | 9.570 | 445,876 | +0.06(+0.63%) |
Apr 18, 2011 | 9.680 | 9.680 | 9.080 | 9.510 | 820,903 | -0.13(-1.35%) |
Apr 15, 2011 | 9.730 | 9.900 | 9.550 | 9.640 | 880,719 | -0.01(-0.10%) |
Apr 14, 2011 | 8.630 | 9.670 | 8.580 | 9.650 | 1,069,116 | +0.97(+11.18%) |
Apr 13, 2011 | 8.900 | 9.010 | 8.550 | 8.680 | 621,703 | +0.00(+0.00%) |
Apr 12, 2011 | 9.130 | 9.130 | 8.630 | 8.680 | 718,130 | -0.37(-4.09%) |
Apr 11, 2011 | 9.780 | 9.870 | 8.900 | 9.050 | 1,118,702 | -0.73(-7.46%) |
Apr 08, 2011 | 9.800 | 9.940 | 9.640 | 9.780 | 726,790 | +0.21(+2.19%) |
Apr 07, 2011 | 9.560 | 9.810 | 9.450 | 9.570 | 409,738 | -0.03(-0.31%) |
Apr 06, 2011 | 9.910 | 10.09 | 9.410 | 9.600 | 1,200,846 | -0.24(-2.44%) |
Apr 05, 2011 | 9.370 | 9.870 | 9.260 | 9.840 | 1,463,803 | +0.34(+3.58%) |
Apr 04, 2011 | 8.840 | 9.500 | 8.840 | 9.500 | 1,483,121 | +0.73(+8.32%) |
Apr 01, 2011 | 8.670 | 8.990 | 8.600 | 8.770 | 345,449 | -0.08(-0.90%) |
Mar 31, 2011 | 9.010 | 9.041 | 8.750 | 8.850 | 402,203 | +0.00(+0.00%) |
Mar 30, 2011 | 8.910 | 8.980 | 8.660 | 8.850 | 332,974 | +0.19(+2.19%) |
Mar 29, 2011 | 8.650 | 8.930 | 8.520 | 8.660 | 493,641 | -0.02(-0.23%) |
Mar 28, 2011 | 8.870 | 8.880 | 8.630 | 8.680 | 331,048 | -0.22(-2.47%) |
Mar 25, 2011 | 9.200 | 9.200 | 8.830 | 8.900 | 476,572 | -0.13(-1.44%) |
Mar 24, 2011 | 9.160 | 9.410 | 9.010 | 9.030 | 1,138,291 | -0.10(-1.10%) |
Mar 23, 2011 | 8.870 | 9.150 | 8.870 | 9.130 | 724,563 | +0.26(+2.93%) |
Mar 22, 2011 | 9.110 | 9.170 | 8.820 | 8.870 | 584,206 | -0.27(-2.95%) |
Mar 21, 2011 | 8.610 | 9.150 | 8.590 | 9.140 | 1,063,866 | +1.00(+12.29%) |
Mar 18, 2011 | 8.120 | 8.230 | 7.850 | 8.140 | 415,930 | +0.33(+4.23%) |
Mar 17, 2011 | 7.860 | 8.090 | 7.650 | 7.810 | 507,822 | +0.03(+0.39%) |
Mar 16, 2011 | 7.820 | 8.200 | 7.500 | 7.780 | 839,152 | +0.05(+0.65%) |
Mar 15, 2011 | 7.720 | 7.820 | 7.650 | 7.730 | 1,192,966 | -0.29(-3.62%) |
Mar 14, 2011 | 8.290 | 8.400 | 7.850 | 8.020 | 730,970 | -0.36(-4.30%) |
Mar 11, 2011 | 7.760 | 8.540 | 7.700 | 8.380 | 749,870 | +0.28(+3.46%) |
Mar 10, 2011 | 8.590 | 8.600 | 8.039 | 8.100 | 1,227,543 | -0.72(-8.16%) |
Mar 09, 2011 | 9.210 | 9.340 | 8.750 | 8.820 | 616,044 | -0.34(-3.71%) |
Mar 08, 2011 | 9.380 | 9.380 | 8.750 | 9.160 | 777,032 | -0.22(-2.35%) |
Mar 07, 2011 | 9.220 | 9.720 | 8.870 | 9.380 | 1,761,341 | +0.29(+3.19%) |
Mar 04, 2011 | 8.490 | 9.150 | 8.480 | 9.090 | 1,533,550 | +0.73(+8.73%) |
Mar 03, 2011 | 8.350 | 8.480 | 8.130 | 8.360 | 443,601 | -0.04(-0.48%) |
Mar 02, 2011 | 8.760 | 8.760 | 8.260 | 8.400 | 799,242 | -0.20(-2.33%) |