Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.830 | 6.850 | 6.790 | 6.810 | 119,879 | +0.01(+0.15%) |
May 23, 2011 | 6.750 | 6.850 | 6.691 | 6.800 | 116,696 | -0.07(-1.02%) |
May 20, 2011 | 6.860 | 6.910 | 6.740 | 6.870 | 110,739 | +0.02(+0.29%) |
May 19, 2011 | 6.850 | 6.930 | 6.820 | 6.850 | 84,135 | +0.01(+0.15%) |
May 18, 2011 | 6.610 | 6.890 | 6.610 | 6.840 | 77,743 | +0.26(+3.95%) |
May 17, 2011 | 6.660 | 6.700 | 6.560 | 6.580 | 124,115 | -0.07(-1.05%) |
May 16, 2011 | 6.970 | 6.970 | 6.650 | 6.650 | 142,091 | -0.35(-5.00%) |
May 13, 2011 | 7.030 | 7.070 | 6.980 | 7.000 | 301,471 | -0.01(-0.14%) |
May 12, 2011 | 6.900 | 7.120 | 6.850 | 7.010 | 435,040 | +0.09(+1.30%) |
May 11, 2011 | 6.970 | 6.970 | 6.740 | 6.920 | 184,686 | -0.05(-0.72%) |
May 10, 2011 | 6.550 | 7.030 | 6.531 | 6.970 | 275,896 | +0.43(+6.57%) |
May 09, 2011 | 6.580 | 6.710 | 6.490 | 6.540 | 381,677 | +0.04(+0.62%) |
May 06, 2011 | 6.680 | 6.690 | 6.220 | 6.500 | 1,163,345 | -1.83(-21.97%) |
May 05, 2011 | 8.200 | 8.450 | 8.080 | 8.330 | 113,003 | +0.01(+0.12%) |
May 04, 2011 | 8.280 | 8.540 | 8.200 | 8.320 | 170,351 | +0.00(+0.00%) |
May 03, 2011 | 8.350 | 8.400 | 8.140 | 8.320 | 143,628 | -0.08(-0.95%) |
May 02, 2011 | 8.420 | 8.590 | 8.050 | 8.400 | 339,872 | -0.50(-5.62%) |
Apr 29, 2011 | 9.000 | 9.000 | 8.660 | 8.900 | 93,829 | -0.10(-1.11%) |
Apr 28, 2011 | 8.930 | 9.090 | 8.930 | 9.000 | 68,744 | -0.08(-0.88%) |
Apr 27, 2011 | 8.920 | 9.100 | 8.650 | 9.080 | 57,344 | +0.17(+1.91%) |
Apr 26, 2011 | 8.930 | 8.940 | 8.770 | 8.910 | 57,982 | +0.04(+0.45%) |
Apr 25, 2011 | 8.560 | 8.880 | 8.530 | 8.870 | 80,731 | +0.28(+3.24%) |
Apr 21, 2011 | 8.550 | 8.610 | 8.500 | 8.592 | 45,826 | +0.08(+0.96%) |
Apr 20, 2011 | 8.350 | 8.510 | 8.330 | 8.510 | 71,726 | +0.26(+3.15%) |
Apr 19, 2011 | 8.260 | 8.320 | 8.200 | 8.250 | 178,099 | +0.01(+0.12%) |
Apr 18, 2011 | 8.270 | 8.330 | 8.200 | 8.240 | 160,619 | -0.17(-2.02%) |
Apr 15, 2011 | 8.280 | 8.410 | 8.190 | 8.410 | 122,481 | +0.12(+1.45%) |
Apr 14, 2011 | 8.350 | 8.400 | 8.250 | 8.290 | 125,468 | -0.12(-1.43%) |
Apr 13, 2011 | 8.380 | 8.520 | 8.380 | 8.410 | 167,239 | +0.06(+0.72%) |
Apr 12, 2011 | 8.340 | 8.370 | 8.270 | 8.350 | 185,211 | -0.05(-0.60%) |
Apr 11, 2011 | 8.370 | 8.459 | 8.350 | 8.400 | 164,037 | -0.07(-0.83%) |
Apr 08, 2011 | 8.600 | 8.600 | 8.402 | 8.470 | 74,316 | -0.04(-0.47%) |
Apr 07, 2011 | 8.570 | 8.610 | 8.500 | 8.510 | 38,567 | -0.09(-1.05%) |
Apr 06, 2011 | 8.590 | 8.630 | 8.480 | 8.600 | 79,804 | +0.08(+0.94%) |
Apr 05, 2011 | 8.290 | 8.630 | 8.290 | 8.520 | 155,964 | +0.18(+2.16%) |
Apr 04, 2011 | 8.742 | 8.910 | 8.160 | 8.340 | 434,386 | -0.57(-6.40%) |
Apr 01, 2011 | 9.150 | 9.200 | 8.870 | 8.910 | 116,117 | -0.18(-1.98%) |
Mar 31, 2011 | 9.210 | 9.220 | 9.000 | 9.090 | 73,638 | -0.08(-0.87%) |
Mar 30, 2011 | 9.170 | 9.250 | 9.130 | 9.170 | 67,218 | +0.04(+0.44%) |
Mar 29, 2011 | 8.970 | 9.180 | 8.770 | 9.130 | 70,862 | +0.17(+1.90%) |
Mar 28, 2011 | 8.710 | 9.010 | 8.600 | 8.960 | 128,132 | +0.31(+3.58%) |
Mar 25, 2011 | 9.030 | 9.210 | 8.560 | 8.650 | 287,148 | -0.37(-4.10%) |
Mar 24, 2011 | 8.830 | 9.110 | 8.820 | 9.020 | 209,747 | +0.29(+3.32%) |
Mar 23, 2011 | 8.550 | 8.800 | 8.470 | 8.730 | 71,416 | +0.18(+2.11%) |
Mar 22, 2011 | 8.440 | 8.640 | 8.400 | 8.550 | 147,284 | +0.14(+1.66%) |
Mar 21, 2011 | 8.390 | 8.440 | 8.330 | 8.410 | 114,884 | +0.11(+1.33%) |
Mar 18, 2011 | 8.440 | 8.510 | 8.250 | 8.300 | 100,644 | -0.03(-0.36%) |
Mar 17, 2011 | 8.370 | 8.500 | 8.270 | 8.330 | 109,753 | +0.08(+0.97%) |
Mar 16, 2011 | 8.380 | 8.500 | 8.180 | 8.250 | 155,633 | -0.13(-1.55%) |
Mar 15, 2011 | 8.130 | 8.440 | 8.100 | 8.380 | 124,632 | -0.02(-0.24%) |
Mar 14, 2011 | 8.340 | 8.420 | 8.220 | 8.400 | 174,601 | -0.01(-0.12%) |
Mar 11, 2011 | 8.310 | 8.420 | 8.021 | 8.410 | 334,629 | -0.01(-0.12%) |
Mar 10, 2011 | 8.800 | 8.840 | 8.320 | 8.420 | 328,687 | -0.41(-4.64%) |
Mar 09, 2011 | 8.950 | 9.010 | 8.810 | 8.830 | 273,391 | -0.19(-2.11%) |
Mar 08, 2011 | 9.000 | 9.110 | 8.990 | 9.020 | 119,463 | +0.02(+0.22%) |
Mar 07, 2011 | 9.630 | 9.630 | 8.900 | 9.000 | 210,531 | -0.61(-6.35%) |
Mar 04, 2011 | 9.530 | 9.660 | 9.510 | 9.610 | 95,698 | +0.12(+1.26%) |
Mar 03, 2011 | 9.210 | 9.500 | 9.210 | 9.490 | 116,506 | +0.31(+3.38%) |
Mar 02, 2011 | 9.180 | 9.350 | 9.150 | 9.180 | 94,574 | -0.02(-0.22%) |