Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2011 | 26.58 | 26.93 | 25.93 | 26.93 | 1,072,454 | -8602.71(-99.69%) |
May 27, 2011 | 8626 | 8679 | 8623 | 8630 | 2,127,350 | +21.15(+0.25%) |
May 26, 2011 | 8617 | 8627 | 8572 | 8608 | 1,947,876 | +60.06(+0.70%) |
May 25, 2011 | 8554 | 8584 | 8505 | 8548 | 2,151,443 | -28.92(-0.34%) |
May 24, 2011 | 8552 | 8578 | 8496 | 8577 | 2,198,405 | +8.92(+0.10%) |
May 23, 2011 | 8588 | 8597 | 8517 | 8568 | 2,168,186 | -87.69(-1.01%) |
May 20, 2011 | 8761 | 8761 | 8642 | 8656 | 2,325,200 | -54.71(-0.63%) |
May 19, 2011 | 8769 | 8841 | 8706 | 8711 | 2,626,978 | -50.89(-0.58%) |
May 18, 2011 | 8704 | 8764 | 8704 | 8762 | 2,103,665 | +59.50(+0.68%) |
May 17, 2011 | 8735 | 8746 | 8673 | 8702 | 2,225,560 | -27.05(-0.31%) |
May 16, 2011 | 8813 | 8813 | 8729 | 8729 | 2,035,469 | -92.96(-1.05%) |
May 13, 2011 | 8854 | 8874 | 8802 | 8822 | 2,523,459 | -26.52(-0.30%) |
May 12, 2011 | 8794 | 8868 | 8780 | 8849 | 2,388,700 | +13.01(+0.15%) |
May 11, 2011 | 8888 | 8896 | 8830 | 8836 | 2,408,097 | -2.82(-0.03%) |
May 10, 2011 | 8863 | 8871 | 8824 | 8839 | 2,218,210 | -11.95(-0.14%) |
May 09, 2011 | 8818 | 8895 | 8800 | 8851 | 2,912,217 | +57.06(+0.65%) |
May 06, 2011 | 8814 | 8834 | 8771 | 8793 | 2,855,047 | -40.53(-0.46%) |
May 05, 2011 | 8747 | 8845 | 8726 | 8834 | 2,759,083 | +69.80(+0.80%) |
May 04, 2011 | 8754 | 8764 | 8683 | 8764 | 2,385,638 | +1.24(+0.01%) |
May 03, 2011 | 8830 | 8834 | 8713 | 8763 | 2,731,314 | +8732.66(+28842.37%) |
May 02, 2011 | 30.69 | 30.78 | 30.01 | 30.28 | 1,184,141 | +0.02(+0.06%) |
Apr 29, 2011 | 29.07 | 30.63 | 29.07 | 30.26 | 1,385,564 | +1.34(+4.64%) |
Apr 28, 2011 | 28.88 | 29.52 | 27.48 | 28.92 | 2,943,457 | +1.88(+6.96%) |
Apr 27, 2011 | 26.55 | 27.14 | 25.73 | 27.04 | 1,135,138 | +0.58(+2.18%) |
Apr 26, 2011 | 27.21 | 27.43 | 26.40 | 26.46 | 696,253 | -0.60(-2.21%) |
Apr 25, 2011 | 27.17 | 27.25 | 26.72 | 27.05 | 495,340 | -8747.22(-99.69%) |
Apr 21, 2011 | 8711 | 8808 | 8710 | 8774 | 3,766,506 | +141.41(+1.64%) |
Apr 20, 2011 | 8526 | 8633 | 8521 | 8633 | 2,698,441 | +171.16(+2.02%) |
Apr 19, 2011 | 8466 | 8482 | 8416 | 8462 | 2,279,668 | -74.38(-0.87%) |
Apr 18, 2011 | 8573 | 8585 | 8525 | 8536 | 2,085,085 | -3.57(-0.04%) |
Apr 15, 2011 | 8648 | 8653 | 8538 | 8540 | 2,421,982 | -82.87(-0.96%) |
Apr 14, 2011 | 8608 | 8655 | 8593 | 8623 | 2,324,792 | +22.06(+0.26%) |
Apr 13, 2011 | 8549 | 8600 | 8522 | 8600 | 2,179,416 | +46.64(+0.55%) |
Apr 12, 2011 | 8658 | 8658 | 8531 | 8554 | 2,345,210 | -144.66(-1.66%) |
Apr 11, 2011 | 8740 | 8740 | 8655 | 8698 | 2,370,528 | -13.97(-0.16%) |
Apr 08, 2011 | 8722 | 8746 | 8681 | 8712 | 3,187,860 | -7.04(-0.08%) |
Apr 07, 2011 | 8703 | 8719 | 8648 | 8719 | 2,693,541 | +48.72(+0.56%) |
Apr 06, 2011 | 8593 | 8679 | 8588 | 8671 | 3,055,143 | +8643.88(+32147.61%) |
Apr 05, 2011 | 26.54 | 27.08 | 26.29 | 26.89 | 900,943 | +0.45(+1.70%) |
Apr 04, 2011 | 25.50 | 26.86 | 25.26 | 26.44 | 1,517,877 | -0.05(-0.18%) |
Apr 01, 2011 | 26.43 | 26.87 | 26.23 | 26.49 | 1,069,085 | +0.42(+1.62%) |
Mar 31, 2011 | 25.60 | 26.12 | 25.50 | 26.07 | 1,261,627 | +0.42(+1.64%) |
Mar 30, 2011 | 24.94 | 25.67 | 24.51 | 25.64 | 1,160,150 | +0.93(+3.77%) |
Mar 29, 2011 | 24.75 | 24.81 | 24.25 | 24.71 | 953,418 | +0.05(+0.22%) |
Mar 28, 2011 | 25.63 | 25.63 | 24.63 | 24.66 | 480,530 | -0.59(-2.33%) |
Mar 25, 2011 | 25.17 | 25.69 | 25.02 | 25.25 | 555,581 | +0.27(+1.10%) |
Mar 24, 2011 | 25.02 | 25.36 | 24.76 | 24.97 | 991,183 | +0.18(+0.71%) |
Mar 23, 2011 | 24.53 | 24.93 | 24.00 | 24.80 | 786,350 | +0.08(+0.32%) |
Mar 22, 2011 | 24.86 | 24.95 | 24.08 | 24.72 | 1,722,088 | -0.01(-0.04%) |
Mar 21, 2011 | 24.50 | 25.12 | 24.30 | 24.73 | 594,587 | +0.69(+2.85%) |
Mar 18, 2011 | 23.99 | 24.13 | 23.60 | 24.04 | 1,001,905 | +0.53(+2.25%) |
Mar 17, 2011 | 23.41 | 23.81 | 23.04 | 23.51 | 1,216,949 | +0.68(+2.96%) |
Mar 16, 2011 | 23.24 | 23.85 | 22.68 | 22.84 | 1,144,247 | -0.33(-1.44%) |
Mar 15, 2011 | 22.13 | 23.41 | 21.92 | 23.17 | 733,968 | +0.38(+1.68%) |
Mar 14, 2011 | 22.35 | 23.05 | 22.04 | 22.79 | 719,468 | -8441.50(-99.73%) |
Mar 11, 2011 | 8573 | 8573 | 8457 | 8464 | 2,821,305 | -104.90(-1.22%) |
Mar 10, 2011 | 8628 | 8642 | 8550 | 8569 | 2,870,522 | +2.22(+0.03%) |
Mar 09, 2011 | 8512 | 8587 | 8512 | 8567 | 2,539,889 | +33.26(+0.39%) |
Mar 08, 2011 | 8589 | 8589 | 8526 | 8534 | 2,336,486 | +8510.74(+37058.99%) |
Mar 07, 2011 | 23.60 | 23.81 | 22.47 | 22.97 | 1,146,187 | -8534.81(-99.73%) |
Mar 04, 2011 | 8483 | 8578 | 8483 | 8558 | 3,164,395 | +116.02(+1.37%) |
Mar 03, 2011 | 8496 | 8530 | 8442 | 8442 | 2,733,899 | -105.44(-1.23%) |
Mar 02, 2011 | 8434 | 8554 | 8434 | 8547 | 2,871,135 | +8524.31(+37245.22%) |