Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.684 | 6.720 | 6.515 | 6.524 | 5,201,430 | -0.13(-2.00%) |
May 23, 2011 | 6.524 | 6.755 | 6.524 | 6.658 | 3,876,564 | +0.04(+0.54%) |
May 20, 2011 | 6.755 | 6.906 | 6.622 | 6.622 | 2,949,731 | -0.21(-3.12%) |
May 19, 2011 | 6.969 | 7.040 | 6.739 | 6.835 | 3,865,649 | -0.10(-1.41%) |
May 18, 2011 | 6.969 | 7.084 | 6.906 | 6.933 | 2,208,568 | -0.03(-0.38%) |
May 17, 2011 | 7.031 | 7.102 | 6.800 | 6.960 | 4,514,685 | -0.12(-1.76%) |
May 16, 2011 | 7.120 | 7.333 | 6.995 | 7.084 | 2,704,383 | +0.04(+0.50%) |
May 13, 2011 | 7.253 | 7.395 | 7.031 | 7.049 | 6,398,197 | -0.20(-2.82%) |
May 12, 2011 | 7.422 | 7.484 | 7.235 | 7.253 | 3,661,614 | -0.22(-2.97%) |
May 11, 2011 | 7.582 | 7.733 | 7.404 | 7.475 | 3,504,746 | -0.13(-1.75%) |
May 10, 2011 | 7.404 | 7.634 | 7.377 | 7.609 | 2,570,701 | +0.25(+3.38%) |
May 09, 2011 | 7.342 | 7.395 | 7.253 | 7.360 | 2,471,693 | -0.05(-0.72%) |
May 06, 2011 | 7.600 | 7.617 | 7.297 | 7.413 | 3,251,483 | -0.01(-0.12%) |
May 05, 2011 | 7.475 | 7.591 | 7.306 | 7.422 | 4,482,172 | -0.13(-1.76%) |
May 04, 2011 | 7.795 | 7.813 | 7.546 | 7.555 | 2,419,273 | -0.21(-2.75%) |
May 03, 2011 | 7.680 | 7.795 | 7.537 | 7.769 | 4,348,970 | +0.04(+0.46%) |
May 02, 2011 | 7.760 | 7.769 | 7.715 | 7.733 | 4,041,679 | +0.04(+0.46%) |
Apr 29, 2011 | 7.680 | 7.760 | 7.591 | 7.697 | 1,945,699 | +0.03(+0.35%) |
Apr 28, 2011 | 7.511 | 7.689 | 7.484 | 7.671 | 2,911,031 | +0.16(+2.13%) |
Apr 27, 2011 | 7.609 | 7.697 | 7.422 | 7.511 | 3,336,490 | -0.08(-1.05%) |
Apr 26, 2011 | 7.449 | 7.724 | 7.404 | 7.591 | 5,705,616 | +0.17(+2.28%) |
Apr 25, 2011 | 7.217 | 7.493 | 7.191 | 7.422 | 6,897,227 | +0.25(+3.47%) |
Apr 21, 2011 | 6.764 | 7.173 | 6.649 | 7.173 | 8,492,982 | +0.55(+8.32%) |
Apr 20, 2011 | 7.680 | 7.729 | 6.409 | 6.622 | 24,943,464 | -0.84(-11.20%) |
Apr 19, 2011 | 7.546 | 7.573 | 7.289 | 7.457 | 6,269,509 | -0.04(-0.47%) |
Apr 18, 2011 | 7.617 | 7.662 | 7.360 | 7.493 | 4,123,632 | -0.29(-3.77%) |
Apr 15, 2011 | 7.822 | 7.991 | 7.662 | 7.786 | 5,724,062 | +0.21(+2.82%) |
Apr 14, 2011 | 7.573 | 7.644 | 7.431 | 7.573 | 2,772,858 | -0.13(-1.73%) |
Apr 13, 2011 | 7.840 | 7.911 | 7.546 | 7.706 | 3,443,682 | -0.03(-0.34%) |
Apr 12, 2011 | 7.769 | 7.849 | 7.706 | 7.733 | 2,421,883 | -0.18(-2.25%) |
Apr 11, 2011 | 8.080 | 8.097 | 7.840 | 7.911 | 2,666,670 | -0.19(-2.31%) |
Apr 08, 2011 | 8.471 | 8.524 | 8.071 | 8.097 | 2,034,693 | -0.28(-3.39%) |
Apr 07, 2011 | 8.329 | 8.569 | 8.275 | 8.382 | 2,500,838 | +0.03(+0.32%) |
Apr 06, 2011 | 8.240 | 8.382 | 8.080 | 8.355 | 2,248,426 | +0.20(+2.51%) |
Apr 05, 2011 | 8.142 | 8.249 | 7.951 | 8.151 | 1,861,167 | +0.00(+0.00%) |
Apr 04, 2011 | 8.311 | 8.311 | 8.097 | 8.151 | 2,200,074 | -0.16(-1.93%) |
Apr 01, 2011 | 8.089 | 8.435 | 8.053 | 8.311 | 4,640,838 | +0.41(+5.17%) |
Mar 31, 2011 | 8.151 | 8.213 | 7.893 | 7.902 | 3,124,099 | -0.29(-3.58%) |
Mar 30, 2011 | 8.195 | 8.195 | 8.195 | 8.195 | 2,707,381 | -0.04(-0.54%) |
Mar 29, 2011 | 8.115 | 8.257 | 7.786 | 8.240 | 8,413,995 | +0.39(+4.98%) |
Mar 28, 2011 | 7.777 | 8.204 | 7.777 | 7.849 | 7,777,176 | +0.07(+0.91%) |
Mar 25, 2011 | 7.946 | 7.982 | 7.769 | 7.777 | 2,915,221 | -0.13(-1.69%) |
Mar 24, 2011 | 7.911 | 7.982 | 7.644 | 7.911 | 5,167,545 | +0.08(+1.02%) |
Mar 23, 2011 | 7.689 | 7.840 | 7.431 | 7.831 | 2,884,400 | +0.06(+0.80%) |
Mar 22, 2011 | 7.929 | 7.973 | 7.751 | 7.769 | 2,326,238 | -0.17(-2.13%) |
Mar 21, 2011 | 7.884 | 7.955 | 7.884 | 7.937 | 3,535,109 | +0.26(+3.36%) |
Mar 18, 2011 | 7.546 | 7.973 | 7.413 | 7.680 | 6,129,974 | +0.28(+3.85%) |
Mar 17, 2011 | 7.217 | 7.422 | 7.075 | 7.395 | 4,857,928 | +0.38(+5.45%) |
Mar 16, 2011 | 7.360 | 7.377 | 6.942 | 7.013 | 6,906,984 | -0.35(-4.71%) |
Mar 15, 2011 | 7.342 | 7.449 | 7.306 | 7.360 | 3,208,440 | -0.03(-0.36%) |
Mar 14, 2011 | 7.440 | 7.564 | 7.289 | 7.386 | 3,384,605 | -0.24(-3.15%) |
Mar 11, 2011 | 7.475 | 7.689 | 7.457 | 7.626 | 2,113,529 | +0.07(+0.94%) |
Mar 10, 2011 | 7.715 | 7.822 | 7.520 | 7.555 | 5,209,336 | -0.36(-4.49%) |
Mar 09, 2011 | 7.564 | 8.017 | 7.564 | 7.911 | 8,977,394 | +0.28(+3.61%) |
Mar 08, 2011 | 7.342 | 7.689 | 7.342 | 7.635 | 5,009,677 | +0.30(+4.12%) |
Mar 07, 2011 | 7.422 | 7.484 | 7.217 | 7.333 | 4,244,759 | -0.08(-1.08%) |
Mar 04, 2011 | 7.564 | 7.591 | 7.297 | 7.413 | 4,493,437 | -0.19(-2.46%) |
Mar 03, 2011 | 7.600 | 7.662 | 7.369 | 7.600 | 4,990,236 | +0.22(+3.01%) |
Mar 02, 2011 | 7.369 | 7.751 | 7.351 | 7.377 | 8,649,015 | +0.12(+1.72%) |