Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.721 | 6.757 | 6.551 | 6.560 | 5,173,021 | -0.13(-2.00%) |
May 23, 2011 | 6.560 | 6.792 | 6.560 | 6.694 | 3,855,391 | +0.04(+0.54%) |
May 20, 2011 | 6.792 | 6.944 | 6.658 | 6.658 | 2,933,621 | -0.21(-3.12%) |
May 19, 2011 | 7.007 | 7.078 | 6.776 | 6.873 | 3,844,536 | -0.10(-1.41%) |
May 18, 2011 | 7.007 | 7.123 | 6.944 | 6.971 | 2,196,505 | -0.03(-0.38%) |
May 17, 2011 | 7.069 | 7.141 | 6.837 | 6.998 | 4,490,027 | -0.13(-1.76%) |
May 16, 2011 | 7.159 | 7.373 | 7.034 | 7.123 | 2,689,612 | +0.04(+0.50%) |
May 13, 2011 | 7.293 | 7.436 | 7.069 | 7.087 | 6,363,252 | -0.21(-2.82%) |
May 12, 2011 | 7.463 | 7.525 | 7.275 | 7.293 | 3,641,616 | -0.22(-2.97%) |
May 11, 2011 | 7.624 | 7.776 | 7.445 | 7.516 | 3,485,604 | -0.13(-1.75%) |
May 10, 2011 | 7.445 | 7.676 | 7.418 | 7.650 | 2,556,661 | +0.25(+3.38%) |
May 09, 2011 | 7.382 | 7.436 | 7.293 | 7.400 | 2,458,193 | -0.05(-0.72%) |
May 06, 2011 | 7.641 | 7.659 | 7.338 | 7.454 | 3,233,724 | -0.01(-0.12%) |
May 05, 2011 | 7.516 | 7.633 | 7.346 | 7.463 | 4,457,692 | -0.13(-1.76%) |
May 04, 2011 | 7.838 | 7.856 | 7.588 | 7.597 | 2,406,059 | -0.21(-2.75%) |
May 03, 2011 | 7.722 | 7.838 | 7.579 | 7.811 | 4,325,218 | +0.04(+0.46%) |
May 02, 2011 | 7.802 | 7.811 | 7.758 | 7.776 | 4,019,604 | +0.04(+0.46%) |
Apr 29, 2011 | 7.722 | 7.802 | 7.633 | 7.740 | 1,935,072 | +0.03(+0.35%) |
Apr 28, 2011 | 7.552 | 7.731 | 7.525 | 7.713 | 2,895,131 | +0.16(+2.13%) |
Apr 27, 2011 | 7.650 | 7.740 | 7.463 | 7.552 | 3,318,267 | -0.08(-1.05%) |
Apr 26, 2011 | 7.489 | 7.767 | 7.445 | 7.633 | 5,674,454 | +0.17(+2.28%) |
Apr 25, 2011 | 7.257 | 7.534 | 7.230 | 7.463 | 6,859,557 | +0.25(+3.47%) |
Apr 21, 2011 | 6.801 | 7.212 | 6.685 | 7.212 | 8,446,596 | +0.55(+8.32%) |
Apr 20, 2011 | 7.722 | 7.771 | 6.444 | 6.658 | 24,807,230 | -0.84(-11.20%) |
Apr 19, 2011 | 7.588 | 7.615 | 7.329 | 7.498 | 6,235,267 | -0.04(-0.47%) |
Apr 18, 2011 | 7.659 | 7.704 | 7.400 | 7.534 | 4,101,110 | -0.29(-3.77%) |
Apr 15, 2011 | 7.865 | 8.035 | 7.704 | 7.829 | 5,692,798 | +0.21(+2.82%) |
Apr 14, 2011 | 7.615 | 7.686 | 7.472 | 7.615 | 2,757,714 | -0.13(-1.73%) |
Apr 13, 2011 | 7.883 | 7.954 | 7.588 | 7.749 | 3,424,873 | -0.03(-0.34%) |
Apr 12, 2011 | 7.811 | 7.892 | 7.749 | 7.776 | 2,408,655 | -0.18(-2.25%) |
Apr 11, 2011 | 8.124 | 8.142 | 7.883 | 7.954 | 2,652,105 | -0.19(-2.31%) |
Apr 08, 2011 | 8.517 | 8.571 | 8.115 | 8.142 | 2,023,580 | -0.29(-3.39%) |
Apr 07, 2011 | 8.374 | 8.616 | 8.321 | 8.428 | 2,487,180 | +0.03(+0.32%) |
Apr 06, 2011 | 8.285 | 8.428 | 8.124 | 8.401 | 2,236,145 | +0.21(+2.51%) |
Apr 05, 2011 | 8.187 | 8.294 | 7.994 | 8.196 | 1,851,002 | +0.00(+0.00%) |
Apr 04, 2011 | 8.356 | 8.356 | 8.142 | 8.196 | 2,188,057 | -0.16(-1.93%) |
Apr 01, 2011 | 8.133 | 8.482 | 8.097 | 8.356 | 4,615,491 | +0.41(+5.17%) |
Mar 31, 2011 | 8.196 | 8.258 | 7.936 | 7.945 | 3,107,037 | -0.29(-3.58%) |
Mar 30, 2011 | 8.240 | 8.240 | 8.240 | 8.240 | 2,692,594 | -0.04(-0.54%) |
Mar 29, 2011 | 8.160 | 8.303 | 7.829 | 8.285 | 8,368,040 | +0.39(+4.98%) |
Mar 28, 2011 | 7.820 | 8.249 | 7.820 | 7.892 | 7,734,700 | +0.07(+0.91%) |
Mar 25, 2011 | 7.990 | 8.026 | 7.811 | 7.820 | 2,899,299 | -0.13(-1.69%) |
Mar 24, 2011 | 7.954 | 8.026 | 7.686 | 7.954 | 5,139,321 | +0.08(+1.02%) |
Mar 23, 2011 | 7.731 | 7.883 | 7.472 | 7.874 | 2,868,646 | +0.06(+0.80%) |
Mar 22, 2011 | 7.972 | 8.017 | 7.793 | 7.811 | 2,313,533 | -0.17(-2.13%) |
Mar 21, 2011 | 7.927 | 7.999 | 7.927 | 7.981 | 3,515,801 | +0.26(+3.36%) |
Mar 18, 2011 | 7.588 | 8.017 | 7.454 | 7.722 | 6,096,494 | +0.29(+3.85%) |
Mar 17, 2011 | 7.257 | 7.463 | 7.114 | 7.436 | 4,831,395 | +0.38(+5.45%) |
Mar 16, 2011 | 7.400 | 7.418 | 6.980 | 7.052 | 6,869,260 | -0.35(-4.71%) |
Mar 15, 2011 | 7.382 | 7.489 | 7.346 | 7.400 | 3,190,916 | -0.03(-0.36%) |
Mar 14, 2011 | 7.481 | 7.606 | 7.329 | 7.427 | 3,366,119 | -0.24(-3.15%) |
Mar 11, 2011 | 7.516 | 7.731 | 7.498 | 7.668 | 2,101,986 | +0.07(+0.94%) |
Mar 10, 2011 | 7.758 | 7.865 | 7.561 | 7.597 | 5,180,884 | -0.36(-4.49%) |
Mar 09, 2011 | 7.606 | 8.061 | 7.606 | 7.954 | 8,928,362 | +0.28(+3.61%) |
Mar 08, 2011 | 7.382 | 7.731 | 7.382 | 7.677 | 4,982,316 | +0.30(+4.12%) |
Mar 07, 2011 | 7.463 | 7.525 | 7.257 | 7.373 | 4,221,575 | -0.08(-1.08%) |
Mar 04, 2011 | 7.606 | 7.633 | 7.338 | 7.454 | 4,468,895 | -0.19(-2.46%) |
Mar 03, 2011 | 7.641 | 7.704 | 7.409 | 7.641 | 4,962,980 | +0.22(+3.01%) |
Mar 02, 2011 | 7.409 | 7.793 | 7.391 | 7.418 | 8,601,777 | +0.13(+1.72%) |