Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.090 | 6.270 | 6.090 | 6.120 | 34,360 | +0.02(+0.33%) |
May 23, 2011 | 6.190 | 6.369 | 6.100 | 6.100 | 41,005 | -0.18(-2.87%) |
May 20, 2011 | 6.310 | 6.370 | 6.190 | 6.280 | 25,416 | -0.02(-0.32%) |
May 19, 2011 | 6.230 | 6.350 | 6.220 | 6.300 | 51,612 | +0.08(+1.29%) |
May 18, 2011 | 6.190 | 6.325 | 6.090 | 6.220 | 47,464 | +0.06(+0.97%) |
May 17, 2011 | 6.040 | 6.330 | 6.030 | 6.160 | 62,878 | +0.06(+0.98%) |
May 16, 2011 | 6.420 | 6.470 | 6.000 | 6.100 | 118,710 | -0.38(-5.86%) |
May 13, 2011 | 6.380 | 6.560 | 6.370 | 6.480 | 110,042 | +0.13(+2.05%) |
May 12, 2011 | 6.330 | 6.360 | 6.221 | 6.350 | 39,565 | +0.00(+0.00%) |
May 11, 2011 | 6.470 | 6.580 | 6.100 | 6.350 | 100,039 | -0.13(-2.01%) |
May 10, 2011 | 6.220 | 6.480 | 6.150 | 6.480 | 112,737 | +0.31(+5.02%) |
May 09, 2011 | 6.260 | 6.262 | 5.980 | 6.170 | 68,458 | -0.06(-0.96%) |
May 06, 2011 | 6.500 | 6.650 | 5.870 | 6.230 | 187,297 | -0.15(-2.35%) |
May 05, 2011 | 6.570 | 6.670 | 6.310 | 6.380 | 157,396 | -0.32(-4.78%) |
May 04, 2011 | 6.830 | 7.000 | 6.570 | 6.700 | 80,406 | -0.16(-2.33%) |
May 03, 2011 | 6.910 | 6.940 | 6.660 | 6.860 | 73,987 | -0.10(-1.44%) |
May 02, 2011 | 6.918 | 7.210 | 6.880 | 6.960 | 34,125 | -0.17(-2.38%) |
Apr 29, 2011 | 6.990 | 7.160 | 6.770 | 7.130 | 44,692 | +0.15(+2.15%) |
Apr 28, 2011 | 7.200 | 7.240 | 6.970 | 6.980 | 69,051 | -0.24(-3.32%) |
Apr 27, 2011 | 7.030 | 7.280 | 6.960 | 7.220 | 80,406 | +0.24(+3.44%) |
Apr 26, 2011 | 7.140 | 7.380 | 6.900 | 6.980 | 144,389 | -0.11(-1.55%) |
Apr 25, 2011 | 6.450 | 7.190 | 6.376 | 7.090 | 221,148 | +0.64(+9.92%) |
Apr 21, 2011 | 6.140 | 6.480 | 6.000 | 6.450 | 80,085 | +0.40(+6.61%) |
Apr 20, 2011 | 6.260 | 6.323 | 5.990 | 6.050 | 115,478 | -0.20(-3.20%) |
Apr 19, 2011 | 6.140 | 6.250 | 5.960 | 6.250 | 68,089 | +0.17(+2.80%) |
Apr 18, 2011 | 6.050 | 6.150 | 6.000 | 6.080 | 43,090 | -0.08(-1.30%) |
Apr 15, 2011 | 6.410 | 6.430 | 6.150 | 6.160 | 66,126 | -0.16(-2.53%) |
Apr 14, 2011 | 6.100 | 6.460 | 6.000 | 6.320 | 173,641 | +0.11(+1.77%) |
Apr 13, 2011 | 5.880 | 6.280 | 5.820 | 6.210 | 167,320 | +0.40(+6.88%) |
Apr 12, 2011 | 5.990 | 6.100 | 5.760 | 5.810 | 123,300 | -0.24(-3.97%) |
Apr 11, 2011 | 6.140 | 6.220 | 5.940 | 6.050 | 109,104 | -0.06(-0.98%) |
Apr 08, 2011 | 6.240 | 6.480 | 6.020 | 6.110 | 258,652 | -0.10(-1.61%) |
Apr 07, 2011 | 6.220 | 6.550 | 6.000 | 6.210 | 255,035 | +0.05(+0.81%) |
Apr 06, 2011 | 6.420 | 6.420 | 6.140 | 6.160 | 242,506 | -0.26(-4.05%) |
Apr 05, 2011 | 6.590 | 6.650 | 6.350 | 6.420 | 77,817 | -0.18(-2.73%) |
Apr 04, 2011 | 7.060 | 7.060 | 6.300 | 6.600 | 383,722 | -0.47(-6.65%) |
Apr 01, 2011 | 7.160 | 7.420 | 6.970 | 7.070 | 75,335 | -0.07(-0.98%) |
Mar 31, 2011 | 7.310 | 7.390 | 7.060 | 7.140 | 39,016 | -0.16(-2.19%) |
Mar 30, 2011 | 7.300 | 7.460 | 7.220 | 7.300 | 37,565 | -0.04(-0.54%) |
Mar 29, 2011 | 7.250 | 7.390 | 7.070 | 7.340 | 24,718 | +0.08(+1.10%) |
Mar 28, 2011 | 7.350 | 7.400 | 7.200 | 7.260 | 53,022 | -0.10(-1.36%) |
Mar 25, 2011 | 7.580 | 7.740 | 7.250 | 7.360 | 82,060 | -0.22(-2.90%) |
Mar 24, 2011 | 7.340 | 7.700 | 7.110 | 7.580 | 75,423 | +0.25(+3.41%) |
Mar 23, 2011 | 7.500 | 7.500 | 7.250 | 7.330 | 69,702 | -0.17(-2.27%) |
Mar 22, 2011 | 7.260 | 7.520 | 7.060 | 7.500 | 87,746 | +0.22(+3.02%) |
Mar 21, 2011 | 7.440 | 7.780 | 7.230 | 7.280 | 118,735 | -0.21(-2.80%) |
Mar 18, 2011 | 7.170 | 7.650 | 7.060 | 7.490 | 165,002 | +0.44(+6.24%) |
Mar 17, 2011 | 7.120 | 7.150 | 6.900 | 7.050 | 112,738 | +0.06(+0.86%) |
Mar 16, 2011 | 7.240 | 7.450 | 6.920 | 6.990 | 122,525 | -0.29(-3.98%) |
Mar 15, 2011 | 6.970 | 7.360 | 6.670 | 7.280 | 230,244 | +0.07(+0.97%) |
Mar 14, 2011 | 7.680 | 7.720 | 7.110 | 7.210 | 281,916 | -0.48(-6.24%) |
Mar 11, 2011 | 7.900 | 7.900 | 7.600 | 7.690 | 134,276 | -0.29(-3.63%) |
Mar 10, 2011 | 8.220 | 8.220 | 7.870 | 7.980 | 166,510 | -0.39(-4.66%) |
Mar 09, 2011 | 8.030 | 8.600 | 7.930 | 8.370 | 396,130 | +0.19(+2.32%) |
Mar 08, 2011 | 8.500 | 8.570 | 8.050 | 8.180 | 384,032 | -0.39(-4.55%) |
Mar 07, 2011 | 9.100 | 9.100 | 8.350 | 8.570 | 511,261 | -0.50(-5.51%) |
Mar 04, 2011 | 9.990 | 9.990 | 8.870 | 9.070 | 1,166,474 | -2.65(-22.61%) |
Mar 03, 2011 | 11.44 | 11.92 | 11.17 | 11.72 | 222,496 | +0.44(+3.90%) |
Mar 02, 2011 | 11.49 | 11.57 | 10.96 | 11.28 | 100,025 | -0.13(-1.14%) |