Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.684 | 6.720 | 6.516 | 6.524 | 5,201,262 | -0.13(-2.00%) |
May 23, 2011 | 6.524 | 6.756 | 6.524 | 6.658 | 3,876,439 | +0.04(+0.54%) |
May 20, 2011 | 6.756 | 6.907 | 6.622 | 6.622 | 2,949,636 | -0.21(-3.12%) |
May 19, 2011 | 6.969 | 7.040 | 6.739 | 6.836 | 3,865,524 | -0.10(-1.41%) |
May 18, 2011 | 6.969 | 7.084 | 6.907 | 6.933 | 2,208,496 | -0.03(-0.38%) |
May 17, 2011 | 7.031 | 7.102 | 6.800 | 6.960 | 4,514,539 | -0.12(-1.76%) |
May 16, 2011 | 7.120 | 7.333 | 6.995 | 7.084 | 2,704,295 | +0.04(+0.50%) |
May 13, 2011 | 7.253 | 7.395 | 7.031 | 7.049 | 6,397,991 | -0.20(-2.82%) |
May 12, 2011 | 7.422 | 7.484 | 7.236 | 7.253 | 3,661,496 | -0.22(-2.97%) |
May 11, 2011 | 7.582 | 7.733 | 7.404 | 7.476 | 3,504,633 | -0.13(-1.75%) |
May 10, 2011 | 7.404 | 7.635 | 7.378 | 7.609 | 2,570,618 | +0.25(+3.38%) |
May 09, 2011 | 7.342 | 7.396 | 7.253 | 7.360 | 2,471,613 | -0.05(-0.72%) |
May 06, 2011 | 7.600 | 7.618 | 7.298 | 7.413 | 3,251,378 | -0.01(-0.12%) |
May 05, 2011 | 7.476 | 7.591 | 7.307 | 7.422 | 4,482,028 | -0.13(-1.76%) |
May 04, 2011 | 7.795 | 7.813 | 7.547 | 7.556 | 2,419,195 | -0.21(-2.75%) |
May 03, 2011 | 7.680 | 7.795 | 7.538 | 7.769 | 4,348,830 | +0.04(+0.46%) |
May 02, 2011 | 7.760 | 7.769 | 7.715 | 7.733 | 4,041,549 | +0.04(+0.46%) |
Apr 29, 2011 | 7.680 | 7.760 | 7.591 | 7.698 | 1,945,636 | +0.03(+0.35%) |
Apr 28, 2011 | 7.511 | 7.689 | 7.484 | 7.671 | 2,910,937 | +0.16(+2.13%) |
Apr 27, 2011 | 7.609 | 7.698 | 7.422 | 7.511 | 3,336,382 | -0.08(-1.05%) |
Apr 26, 2011 | 7.449 | 7.724 | 7.404 | 7.591 | 5,705,432 | +0.17(+2.28%) |
Apr 25, 2011 | 7.218 | 7.493 | 7.191 | 7.422 | 6,897,005 | +0.25(+3.47%) |
Apr 21, 2011 | 6.764 | 7.173 | 6.649 | 7.173 | 8,492,708 | +0.55(+8.32%) |
Apr 20, 2011 | 7.680 | 7.729 | 6.409 | 6.622 | 24,942,658 | -0.84(-11.20%) |
Apr 19, 2011 | 7.547 | 7.573 | 7.289 | 7.458 | 6,269,307 | -0.04(-0.47%) |
Apr 18, 2011 | 7.618 | 7.662 | 7.360 | 7.493 | 4,123,499 | -0.29(-3.77%) |
Apr 15, 2011 | 7.822 | 7.991 | 7.662 | 7.787 | 5,723,877 | +0.21(+2.82%) |
Apr 14, 2011 | 7.573 | 7.644 | 7.431 | 7.573 | 2,772,769 | -0.13(-1.73%) |
Apr 13, 2011 | 7.840 | 7.911 | 7.547 | 7.707 | 3,443,571 | -0.03(-0.34%) |
Apr 12, 2011 | 7.769 | 7.849 | 7.707 | 7.733 | 2,421,805 | -0.18(-2.25%) |
Apr 11, 2011 | 8.080 | 8.098 | 7.840 | 7.911 | 2,666,584 | -0.19(-2.31%) |
Apr 08, 2011 | 8.471 | 8.524 | 8.071 | 8.098 | 2,034,627 | -0.28(-3.39%) |
Apr 07, 2011 | 8.329 | 8.569 | 8.275 | 8.382 | 2,500,758 | +0.03(+0.32%) |
Apr 06, 2011 | 8.240 | 8.382 | 8.080 | 8.355 | 2,248,353 | +0.20(+2.51%) |
Apr 05, 2011 | 8.142 | 8.249 | 7.951 | 8.151 | 1,861,107 | +0.00(+0.00%) |
Apr 04, 2011 | 8.311 | 8.311 | 8.098 | 8.151 | 2,200,003 | -0.16(-1.93%) |
Apr 01, 2011 | 8.089 | 8.435 | 8.053 | 8.311 | 4,640,689 | +0.41(+5.17%) |
Mar 31, 2011 | 8.151 | 8.213 | 7.893 | 7.902 | 3,123,999 | -0.29(-3.58%) |
Mar 30, 2011 | 8.195 | 8.195 | 8.195 | 8.195 | 2,707,293 | -0.04(-0.54%) |
Mar 29, 2011 | 8.116 | 8.258 | 7.787 | 8.240 | 8,413,723 | +0.39(+4.98%) |
Mar 28, 2011 | 7.778 | 8.204 | 7.778 | 7.849 | 7,776,926 | +0.07(+0.91%) |
Mar 25, 2011 | 7.947 | 7.982 | 7.769 | 7.778 | 2,915,127 | -0.13(-1.69%) |
Mar 24, 2011 | 7.911 | 7.982 | 7.644 | 7.911 | 5,167,378 | +0.08(+1.02%) |
Mar 23, 2011 | 7.689 | 7.840 | 7.431 | 7.831 | 2,884,307 | +0.06(+0.80%) |
Mar 22, 2011 | 7.929 | 7.973 | 7.751 | 7.769 | 2,326,163 | -0.17(-2.13%) |
Mar 21, 2011 | 7.884 | 7.955 | 7.884 | 7.938 | 3,534,995 | +0.26(+3.36%) |
Mar 18, 2011 | 7.547 | 7.973 | 7.413 | 7.680 | 6,129,776 | +0.28(+3.85%) |
Mar 17, 2011 | 7.218 | 7.422 | 7.075 | 7.396 | 4,857,771 | +0.38(+5.45%) |
Mar 16, 2011 | 7.360 | 7.378 | 6.942 | 7.013 | 6,906,761 | -0.35(-4.71%) |
Mar 15, 2011 | 7.342 | 7.449 | 7.307 | 7.360 | 3,208,336 | -0.03(-0.36%) |
Mar 14, 2011 | 7.440 | 7.564 | 7.289 | 7.387 | 3,384,495 | -0.24(-3.15%) |
Mar 11, 2011 | 7.476 | 7.689 | 7.458 | 7.627 | 2,113,461 | +0.07(+0.94%) |
Mar 10, 2011 | 7.715 | 7.822 | 7.520 | 7.556 | 5,209,168 | -0.36(-4.49%) |
Mar 09, 2011 | 7.564 | 8.018 | 7.564 | 7.911 | 8,977,105 | +0.28(+3.61%) |
Mar 08, 2011 | 7.342 | 7.689 | 7.342 | 7.636 | 5,009,516 | +0.30(+4.12%) |
Mar 07, 2011 | 7.422 | 7.484 | 7.218 | 7.333 | 4,244,622 | -0.08(-1.08%) |
Mar 04, 2011 | 7.564 | 7.591 | 7.298 | 7.413 | 4,493,292 | -0.19(-2.46%) |
Mar 03, 2011 | 7.600 | 7.662 | 7.369 | 7.600 | 4,990,075 | +0.22(+3.01%) |
Mar 02, 2011 | 7.369 | 7.751 | 7.351 | 7.378 | 8,648,736 | +0.12(+1.72%) |