Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.784 | 5.902 | 5.622 | 5.626 | 404,130 | -0.13(-2.21%) |
May 23, 2011 | 5.963 | 6.086 | 5.749 | 5.753 | 417,362 | -0.38(-6.21%) |
May 20, 2011 | 6.160 | 6.226 | 6.094 | 6.134 | 181,085 | -0.08(-1.30%) |
May 19, 2011 | 6.265 | 6.300 | 6.083 | 6.215 | 187,215 | +0.03(+0.53%) |
May 18, 2011 | 6.156 | 6.191 | 6.059 | 6.182 | 126,093 | +0.07(+1.22%) |
May 17, 2011 | 6.068 | 6.129 | 6.042 | 6.107 | 342,219 | -0.04(-0.71%) |
May 16, 2011 | 6.331 | 6.370 | 6.121 | 6.151 | 223,947 | -0.28(-4.29%) |
May 13, 2011 | 6.602 | 6.641 | 6.409 | 6.427 | 237,810 | -0.17(-2.59%) |
May 12, 2011 | 6.488 | 6.648 | 6.344 | 6.598 | 671,620 | +0.04(+0.60%) |
May 11, 2011 | 7.096 | 7.157 | 6.436 | 6.558 | 818,696 | -0.60(-8.43%) |
May 10, 2011 | 7.088 | 7.184 | 7.013 | 7.162 | 239,780 | +0.16(+2.28%) |
May 09, 2011 | 6.952 | 7.109 | 6.878 | 7.002 | 249,613 | +0.00(+0.00%) |
May 06, 2011 | 7.114 | 7.149 | 6.954 | 7.002 | 564,808 | -0.17(-2.35%) |
May 05, 2011 | 7.512 | 7.569 | 6.952 | 7.171 | 1,065,807 | -0.65(-8.33%) |
May 04, 2011 | 8.015 | 8.015 | 7.696 | 7.822 | 212,185 | -0.21(-2.56%) |
May 03, 2011 | 8.304 | 8.321 | 7.866 | 8.028 | 325,129 | -0.31(-3.73%) |
May 02, 2011 | 8.383 | 8.759 | 8.312 | 8.339 | 299,396 | -0.37(-4.22%) |
Apr 29, 2011 | 8.794 | 8.816 | 8.645 | 8.706 | 486,589 | -0.10(-1.14%) |
Apr 28, 2011 | 8.737 | 8.816 | 8.641 | 8.807 | 416,984 | +0.09(+1.08%) |
Apr 27, 2011 | 8.798 | 8.912 | 8.697 | 8.713 | 341,316 | -0.09(-0.97%) |
Apr 26, 2011 | 8.470 | 8.921 | 8.470 | 8.798 | 318,141 | +0.11(+1.28%) |
Apr 25, 2011 | 8.715 | 8.732 | 8.619 | 8.687 | 269,659 | -0.01(-0.08%) |
Apr 21, 2011 | 8.579 | 8.711 | 8.488 | 8.693 | 249,634 | +0.23(+2.69%) |
Apr 20, 2011 | 8.383 | 8.571 | 8.374 | 8.466 | 1,334,186 | +0.25(+3.09%) |
Apr 19, 2011 | 8.155 | 8.247 | 8.155 | 8.212 | 253,154 | +0.11(+1.40%) |
Apr 18, 2011 | 7.989 | 8.116 | 7.932 | 8.098 | 306,228 | -0.08(-0.96%) |
Apr 15, 2011 | 8.072 | 8.190 | 7.967 | 8.177 | 221,693 | +0.08(+1.03%) |
Apr 14, 2011 | 8.050 | 8.151 | 8.033 | 8.094 | 206,214 | -0.07(-0.91%) |
Apr 13, 2011 | 8.334 | 8.334 | 8.116 | 8.168 | 240,406 | -0.13(-1.53%) |
Apr 12, 2011 | 8.339 | 8.588 | 8.273 | 8.295 | 301,115 | -0.14(-1.61%) |
Apr 11, 2011 | 8.514 | 8.549 | 8.344 | 8.431 | 394,749 | -0.06(-0.72%) |
Apr 08, 2011 | 8.763 | 8.763 | 8.470 | 8.492 | 925,345 | -0.17(-1.97%) |
Apr 07, 2011 | 8.619 | 8.702 | 8.588 | 8.662 | 675,640 | +0.06(+0.66%) |
Apr 06, 2011 | 8.759 | 8.776 | 8.514 | 8.606 | 270,591 | -0.04(-0.51%) |
Apr 05, 2011 | 8.627 | 8.754 | 8.623 | 8.649 | 1,255,807 | -0.04(-0.40%) |
Apr 04, 2011 | 8.754 | 8.925 | 8.641 | 8.684 | 503,005 | +0.02(+0.25%) |
Apr 01, 2011 | 8.649 | 8.820 | 8.627 | 8.662 | 245,263 | +0.12(+1.38%) |
Mar 31, 2011 | 8.562 | 8.614 | 8.422 | 8.544 | 216,267 | -0.01(-0.15%) |
Mar 30, 2011 | 8.614 | 8.881 | 7.932 | 8.557 | 797,215 | +0.04(+0.46%) |
Mar 29, 2011 | 8.137 | 8.523 | 8.094 | 8.518 | 351,199 | +0.41(+5.02%) |
Mar 28, 2011 | 7.910 | 8.168 | 7.871 | 8.111 | 328,249 | +0.24(+3.06%) |
Mar 25, 2011 | 7.569 | 7.910 | 7.521 | 7.871 | 495,126 | +0.37(+4.90%) |
Mar 24, 2011 | 7.538 | 7.643 | 7.398 | 7.503 | 358,063 | +0.07(+0.88%) |
Mar 23, 2011 | 7.525 | 7.525 | 7.337 | 7.438 | 450,162 | -0.09(-1.16%) |
Mar 22, 2011 | 7.731 | 7.857 | 7.512 | 7.525 | 280,669 | -0.23(-2.99%) |
Mar 21, 2011 | 7.779 | 7.879 | 7.573 | 7.757 | 289,954 | +0.34(+4.60%) |
Mar 18, 2011 | 7.486 | 7.569 | 7.389 | 7.416 | 1,226,308 | +0.04(+0.47%) |
Mar 17, 2011 | 7.416 | 7.416 | 6.996 | 7.381 | 296,084 | +0.17(+2.43%) |
Mar 16, 2011 | 7.433 | 7.564 | 7.175 | 7.206 | 345,010 | -0.28(-3.68%) |
Mar 15, 2011 | 7.398 | 7.591 | 7.206 | 7.481 | 514,091 | -0.23(-3.01%) |
Mar 14, 2011 | 7.665 | 7.766 | 7.630 | 7.713 | 636,623 | +0.03(+0.40%) |
Mar 11, 2011 | 7.683 | 7.783 | 7.615 | 7.683 | 368,475 | -0.06(-0.79%) |
Mar 10, 2011 | 7.963 | 7.967 | 7.647 | 7.744 | 780,941 | -0.38(-4.63%) |
Mar 09, 2011 | 7.910 | 8.133 | 7.818 | 8.120 | 504,120 | +0.18(+2.32%) |
Mar 08, 2011 | 8.050 | 8.269 | 7.787 | 7.936 | 581,522 | -0.09(-1.14%) |
Mar 07, 2011 | 8.124 | 8.225 | 7.941 | 8.028 | 1,251,032 | -0.07(-0.92%) |
Mar 04, 2011 | 8.159 | 8.247 | 7.879 | 8.102 | 928,404 | -0.05(-0.64%) |
Mar 03, 2011 | 7.451 | 8.308 | 7.451 | 8.155 | 2,184,481 | +1.14(+16.21%) |
Mar 02, 2011 | 6.869 | 7.162 | 6.737 | 7.018 | 437,588 | +0.15(+2.23%) |