Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.143 | 7.324 | 7.116 | 7.116 | 2,202,834 | -0.02(-0.25%) |
May 23, 2011 | 7.152 | 7.261 | 7.107 | 7.134 | 2,007,173 | -0.16(-2.22%) |
May 20, 2011 | 7.423 | 7.486 | 7.252 | 7.297 | 2,361,032 | -0.19(-2.53%) |
May 19, 2011 | 7.504 | 7.513 | 7.369 | 7.486 | 2,610,573 | +0.05(+0.73%) |
May 18, 2011 | 7.351 | 7.477 | 7.297 | 7.432 | 2,289,487 | +0.13(+1.73%) |
May 17, 2011 | 7.477 | 7.558 | 7.252 | 7.306 | 2,884,923 | -0.23(-2.99%) |
May 16, 2011 | 7.630 | 7.766 | 7.513 | 7.531 | 1,851,336 | -0.14(-1.76%) |
May 13, 2011 | 7.847 | 7.865 | 7.621 | 7.666 | 1,824,998 | -0.16(-2.07%) |
May 12, 2011 | 7.766 | 7.937 | 7.703 | 7.829 | 2,134,543 | -0.03(-0.34%) |
May 11, 2011 | 7.874 | 7.919 | 7.671 | 7.856 | 3,343,040 | -0.07(-0.91%) |
May 10, 2011 | 7.973 | 7.973 | 7.757 | 7.928 | 4,421,977 | +0.07(+0.92%) |
May 09, 2011 | 7.883 | 7.982 | 7.657 | 7.856 | 2,941,991 | -0.15(-1.91%) |
May 06, 2011 | 8.208 | 8.217 | 7.973 | 8.009 | 2,297,743 | -0.04(-0.45%) |
May 05, 2011 | 7.883 | 8.117 | 7.824 | 8.045 | 2,014,559 | +0.02(+0.22%) |
May 04, 2011 | 8.027 | 8.117 | 7.721 | 8.027 | 4,488,275 | +0.03(+0.34%) |
May 03, 2011 | 8.099 | 8.208 | 7.919 | 8.000 | 2,588,491 | -0.12(-1.44%) |
May 02, 2011 | 8.154 | 8.163 | 8.108 | 8.117 | 2,164,637 | -0.27(-3.23%) |
Apr 29, 2011 | 8.370 | 8.487 | 8.208 | 8.388 | 1,243,188 | +0.05(+0.65%) |
Apr 28, 2011 | 8.325 | 8.469 | 8.280 | 8.334 | 2,135,744 | +0.02(+0.22%) |
Apr 27, 2011 | 8.226 | 8.343 | 8.108 | 8.316 | 1,438,700 | +0.07(+0.88%) |
Apr 26, 2011 | 8.478 | 8.532 | 8.217 | 8.244 | 2,880,460 | -0.18(-2.14%) |
Apr 25, 2011 | 8.541 | 8.614 | 8.388 | 8.424 | 1,567,834 | -0.11(-1.27%) |
Apr 21, 2011 | 8.550 | 8.550 | 8.352 | 8.532 | 1,119,153 | +0.09(+1.07%) |
Apr 20, 2011 | 8.262 | 8.550 | 8.154 | 8.442 | 3,165,202 | +0.37(+4.58%) |
Apr 19, 2011 | 8.126 | 8.163 | 7.910 | 8.072 | 2,702,447 | -0.04(-0.44%) |
Apr 18, 2011 | 8.208 | 8.235 | 8.009 | 8.108 | 3,101,166 | -0.28(-3.33%) |
Apr 15, 2011 | 8.235 | 8.424 | 8.135 | 8.388 | 3,383,338 | +0.17(+2.09%) |
Apr 14, 2011 | 8.090 | 8.244 | 7.973 | 8.217 | 2,395,391 | +0.05(+0.66%) |
Apr 13, 2011 | 8.433 | 8.451 | 7.964 | 8.163 | 4,015,674 | -0.18(-2.16%) |
Apr 12, 2011 | 8.370 | 8.424 | 8.145 | 8.343 | 4,401,823 | -0.13(-1.49%) |
Apr 11, 2011 | 8.632 | 8.713 | 8.442 | 8.469 | 1,735,145 | -0.18(-2.09%) |
Apr 08, 2011 | 8.794 | 8.915 | 8.586 | 8.650 | 1,760,155 | -0.10(-1.13%) |
Apr 07, 2011 | 8.866 | 8.920 | 8.713 | 8.749 | 2,152,825 | -0.13(-1.42%) |
Apr 06, 2011 | 9.128 | 9.146 | 8.848 | 8.875 | 5,146,349 | -0.45(-4.84%) |
Apr 05, 2011 | 9.164 | 9.479 | 9.155 | 9.326 | 1,882,096 | +0.16(+1.77%) |
Apr 04, 2011 | 9.624 | 9.741 | 9.146 | 9.164 | 4,610,132 | -0.45(-4.69%) |
Apr 01, 2011 | 9.570 | 9.840 | 9.470 | 9.615 | 2,560,843 | +0.14(+1.52%) |
Mar 31, 2011 | 9.281 | 9.511 | 9.263 | 9.470 | 1,623,062 | +0.18(+1.94%) |
Mar 30, 2011 | 9.290 | 9.290 | 9.290 | 9.290 | 1,446,594 | +0.06(+0.68%) |
Mar 29, 2011 | 9.146 | 9.276 | 9.019 | 9.227 | 1,380,743 | +0.11(+1.19%) |
Mar 28, 2011 | 9.227 | 9.308 | 9.096 | 9.119 | 1,136,051 | -0.04(-0.39%) |
Mar 25, 2011 | 9.128 | 9.290 | 9.010 | 9.155 | 932,121 | +0.10(+1.10%) |
Mar 24, 2011 | 9.155 | 9.209 | 8.911 | 9.055 | 1,264,541 | +0.00(+0.00%) |
Mar 23, 2011 | 9.055 | 9.164 | 8.839 | 9.055 | 1,723,965 | -0.02(-0.20%) |
Mar 22, 2011 | 9.155 | 9.218 | 9.028 | 9.073 | 1,410,404 | -0.06(-0.69%) |
Mar 21, 2011 | 9.173 | 9.209 | 9.042 | 9.137 | 2,936,974 | +0.30(+3.37%) |
Mar 18, 2011 | 8.830 | 9.055 | 8.668 | 8.839 | 5,194,017 | +0.24(+2.83%) |
Mar 17, 2011 | 8.920 | 8.947 | 8.586 | 8.595 | 2,741,948 | -0.09(-1.04%) |
Mar 16, 2011 | 9.037 | 9.073 | 8.586 | 8.686 | 3,145,323 | -0.32(-3.60%) |
Mar 15, 2011 | 8.947 | 9.218 | 8.641 | 9.010 | 2,642,058 | -0.21(-2.25%) |
Mar 14, 2011 | 8.857 | 9.335 | 8.794 | 9.218 | 2,934,359 | +0.29(+3.23%) |
Mar 11, 2011 | 8.722 | 9.101 | 8.469 | 8.929 | 4,246,269 | +0.20(+2.27%) |
Mar 10, 2011 | 8.893 | 8.974 | 8.677 | 8.731 | 2,495,677 | -0.38(-4.16%) |
Mar 09, 2011 | 9.182 | 9.407 | 9.101 | 9.110 | 3,453,066 | -0.07(-0.79%) |
Mar 08, 2011 | 8.911 | 9.452 | 8.857 | 9.182 | 4,054,101 | +0.39(+4.41%) |
Mar 07, 2011 | 9.083 | 9.083 | 8.695 | 8.794 | 2,979,786 | -0.28(-3.08%) |
Mar 04, 2011 | 9.218 | 9.326 | 8.974 | 9.073 | 1,139,988 | -0.11(-1.18%) |
Mar 03, 2011 | 9.137 | 9.335 | 9.119 | 9.182 | 1,849,731 | +0.23(+2.52%) |
Mar 02, 2011 | 8.938 | 9.344 | 8.884 | 8.956 | 2,016,784 | +0.04(+0.40%) |