Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.460 | 6.569 | 6.399 | 6.472 | 17,430 | +0.02(+0.28%) |
May 23, 2011 | 6.344 | 6.496 | 6.234 | 6.453 | 28,287 | -0.04(-0.66%) |
May 20, 2011 | 6.429 | 6.520 | 6.429 | 6.496 | 14,509 | -0.12(-1.84%) |
May 19, 2011 | 6.886 | 6.916 | 6.551 | 6.618 | 25,118 | -0.17(-2.51%) |
May 18, 2011 | 6.642 | 6.825 | 6.569 | 6.789 | 17,194 | +0.21(+3.15%) |
May 17, 2011 | 6.654 | 6.947 | 6.581 | 6.581 | 34,930 | -0.09(-1.37%) |
May 16, 2011 | 6.338 | 6.703 | 6.338 | 6.673 | 36,136 | +0.32(+4.99%) |
May 13, 2011 | 6.344 | 6.642 | 6.307 | 6.356 | 53,275 | +0.07(+1.16%) |
May 12, 2011 | 6.185 | 7.739 | 6.185 | 6.283 | 176,652 | -1.72(-21.54%) |
May 11, 2011 | 8.087 | 8.087 | 7.904 | 8.007 | 26,065 | -0.07(-0.91%) |
May 10, 2011 | 8.135 | 8.135 | 8.007 | 8.080 | 25,635 | +0.01(+0.08%) |
May 09, 2011 | 7.983 | 8.129 | 7.983 | 8.074 | 26,564 | +0.05(+0.68%) |
May 06, 2011 | 8.093 | 8.093 | 7.965 | 8.020 | 22,823 | +0.05(+0.61%) |
May 05, 2011 | 8.044 | 8.068 | 7.831 | 7.971 | 26,825 | -0.16(-2.02%) |
May 04, 2011 | 8.263 | 8.325 | 8.056 | 8.135 | 34,538 | -0.15(-1.84%) |
May 03, 2011 | 8.184 | 8.342 | 7.983 | 8.288 | 24,951 | +0.00(+0.00%) |
May 02, 2011 | 8.297 | 8.318 | 8.257 | 8.288 | 44,193 | -0.12(-1.45%) |
Apr 29, 2011 | 8.379 | 8.556 | 8.379 | 8.410 | 16,552 | +0.02(+0.29%) |
Apr 28, 2011 | 8.416 | 8.470 | 8.324 | 8.385 | 29,831 | -0.03(-0.36%) |
Apr 27, 2011 | 8.489 | 8.489 | 8.373 | 8.416 | 22,695 | -0.07(-0.86%) |
Apr 26, 2011 | 8.458 | 8.489 | 8.111 | 8.489 | 44,126 | +0.05(+0.65%) |
Apr 25, 2011 | 8.379 | 8.519 | 8.312 | 8.434 | 38,446 | -0.01(-0.14%) |
Apr 21, 2011 | 8.300 | 8.470 | 8.227 | 8.446 | 31,681 | +0.28(+3.43%) |
Apr 20, 2011 | 8.044 | 8.317 | 8.044 | 8.166 | 13,027 | +0.15(+1.90%) |
Apr 19, 2011 | 8.013 | 8.080 | 7.916 | 8.013 | 29,454 | +0.10(+1.31%) |
Apr 18, 2011 | 7.946 | 7.965 | 7.879 | 7.910 | 44,346 | -0.04(-0.45%) |
Apr 15, 2011 | 7.727 | 7.946 | 7.727 | 7.946 | 22,263 | +0.24(+3.08%) |
Apr 14, 2011 | 7.800 | 7.806 | 7.556 | 7.709 | 59,228 | -0.18(-2.24%) |
Apr 13, 2011 | 8.111 | 8.260 | 7.800 | 7.885 | 60,390 | -0.17(-2.12%) |
Apr 12, 2011 | 8.251 | 8.251 | 7.983 | 8.056 | 42,385 | -0.29(-3.50%) |
Apr 11, 2011 | 8.349 | 8.391 | 8.288 | 8.349 | 16,618 | -0.04(-0.44%) |
Apr 08, 2011 | 8.458 | 8.464 | 8.275 | 8.385 | 46,115 | -0.01(-0.15%) |
Apr 07, 2011 | 8.537 | 8.537 | 8.336 | 8.397 | 39,146 | -0.09(-1.08%) |
Apr 06, 2011 | 8.324 | 8.489 | 8.324 | 8.489 | 23,121 | +0.18(+2.20%) |
Apr 05, 2011 | 8.391 | 8.446 | 8.227 | 8.306 | 54,108 | -0.07(-0.87%) |
Apr 04, 2011 | 8.397 | 8.519 | 8.288 | 8.379 | 47,866 | -0.02(-0.22%) |
Apr 01, 2011 | 8.531 | 8.531 | 8.349 | 8.397 | 35,133 | -0.07(-0.79%) |
Mar 31, 2011 | 8.470 | 8.470 | 8.379 | 8.464 | 40,416 | +0.00(+0.00%) |
Mar 30, 2011 | 8.489 | 8.507 | 8.324 | 8.464 | 34,469 | +0.06(+0.73%) |
Mar 29, 2011 | 8.379 | 8.519 | 8.318 | 8.403 | 36,400 | -0.04(-0.51%) |
Mar 28, 2011 | 8.196 | 8.530 | 8.184 | 8.446 | 62,029 | +0.24(+2.97%) |
Mar 25, 2011 | 8.257 | 8.355 | 8.050 | 8.202 | 49,476 | -0.04(-0.44%) |
Mar 24, 2011 | 8.275 | 8.275 | 8.105 | 8.239 | 28,218 | -0.02(-0.22%) |
Mar 23, 2011 | 8.507 | 8.580 | 8.233 | 8.257 | 25,181 | -0.31(-3.63%) |
Mar 22, 2011 | 8.592 | 8.592 | 8.483 | 8.568 | 9,719 | -0.02(-0.21%) |
Mar 21, 2011 | 8.623 | 8.653 | 8.574 | 8.586 | 59,538 | +0.11(+1.29%) |
Mar 18, 2011 | 8.330 | 8.635 | 8.074 | 8.477 | 80,310 | +0.20(+2.43%) |
Mar 17, 2011 | 8.623 | 8.684 | 8.227 | 8.275 | 121,264 | +0.16(+1.95%) |
Mar 16, 2011 | 9.488 | 10.17 | 7.879 | 8.117 | 217,783 | -2.60(-24.23%) |
Mar 15, 2011 | 10.40 | 10.71 | 10.20 | 10.71 | 33,312 | +0.01(+0.11%) |
Mar 14, 2011 | 10.62 | 10.70 | 10.21 | 10.70 | 44,910 | +0.09(+0.80%) |
Mar 11, 2011 | 10.63 | 10.63 | 10.09 | 10.62 | 28,536 | +0.21(+1.99%) |
Mar 10, 2011 | 10.69 | 10.72 | 10.22 | 10.41 | 47,892 | -0.48(-4.37%) |
Mar 09, 2011 | 11.02 | 11.06 | 10.70 | 10.88 | 10,664 | -0.02(-0.22%) |
Mar 08, 2011 | 10.87 | 10.96 | 10.73 | 10.91 | 27,092 | +0.05(+0.45%) |
Mar 07, 2011 | 10.88 | 11.08 | 10.76 | 10.86 | 20,343 | -0.05(-0.45%) |
Mar 04, 2011 | 10.63 | 10.91 | 10.63 | 10.91 | 15,605 | +0.17(+1.59%) |
Mar 03, 2011 | 10.68 | 10.84 | 10.57 | 10.74 | 39,182 | -0.05(-0.45%) |
Mar 02, 2011 | 10.83 | 10.99 | 10.60 | 10.79 | 53,189 | +0.02(+0.23%) |