Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.700 | 9.096 | 8.700 | 8.984 | 545,143 | +0.32(+3.70%) |
May 23, 2011 | 8.909 | 8.909 | 8.656 | 8.663 | 679,931 | -0.41(-4.52%) |
May 20, 2011 | 9.118 | 9.252 | 9.043 | 9.073 | 294,561 | -0.13(-1.46%) |
May 19, 2011 | 9.386 | 9.394 | 9.043 | 9.207 | 587,290 | -0.10(-1.12%) |
May 18, 2011 | 8.723 | 9.357 | 8.648 | 9.312 | 1,507,121 | +0.59(+6.75%) |
May 17, 2011 | 8.909 | 8.932 | 8.626 | 8.723 | 1,057,933 | -0.34(-3.70%) |
May 16, 2011 | 9.707 | 9.841 | 9.006 | 9.058 | 1,028,284 | -0.67(-6.90%) |
May 13, 2011 | 9.506 | 10.02 | 9.401 | 9.729 | 931,486 | +0.22(+2.35%) |
May 12, 2011 | 9.543 | 9.610 | 9.394 | 9.506 | 447,990 | -0.10(-1.09%) |
May 11, 2011 | 9.707 | 9.759 | 9.439 | 9.610 | 531,377 | -0.11(-1.15%) |
May 10, 2011 | 9.655 | 9.908 | 9.640 | 9.722 | 901,443 | +0.11(+1.16%) |
May 09, 2011 | 9.163 | 9.692 | 9.081 | 9.610 | 1,141,357 | +0.43(+4.71%) |
May 06, 2011 | 9.021 | 9.304 | 8.991 | 9.178 | 770,805 | +0.23(+2.58%) |
May 05, 2011 | 8.484 | 9.118 | 8.432 | 8.946 | 683,742 | +0.34(+3.90%) |
May 04, 2011 | 8.753 | 8.775 | 8.432 | 8.611 | 546,305 | -0.17(-1.95%) |
May 03, 2011 | 8.797 | 8.879 | 8.507 | 8.782 | 519,838 | -0.10(-1.09%) |
May 02, 2011 | 8.946 | 9.230 | 8.760 | 8.879 | 824,680 | -0.20(-2.22%) |
Apr 29, 2011 | 9.550 | 9.759 | 8.700 | 9.081 | 2,741,577 | +0.76(+9.14%) |
Apr 28, 2011 | 8.454 | 8.641 | 8.231 | 8.320 | 734,060 | -0.19(-2.19%) |
Apr 27, 2011 | 8.745 | 8.894 | 8.350 | 8.507 | 980,586 | -0.25(-2.81%) |
Apr 26, 2011 | 8.432 | 9.014 | 8.410 | 8.753 | 2,227,146 | +0.48(+5.77%) |
Apr 25, 2011 | 7.508 | 8.275 | 7.411 | 8.275 | 1,595,495 | +0.86(+11.56%) |
Apr 21, 2011 | 7.537 | 7.605 | 7.314 | 7.418 | 593,794 | -0.14(-1.82%) |
Apr 20, 2011 | 6.859 | 7.627 | 6.822 | 7.555 | 2,371,793 | +0.88(+13.23%) |
Apr 19, 2011 | 6.613 | 6.680 | 6.412 | 6.673 | 427,253 | +0.05(+0.79%) |
Apr 18, 2011 | 6.747 | 6.792 | 6.412 | 6.620 | 486,358 | -0.17(-2.52%) |
Apr 15, 2011 | 6.710 | 6.889 | 6.576 | 6.792 | 341,910 | +0.10(+1.45%) |
Apr 14, 2011 | 6.710 | 6.814 | 6.628 | 6.695 | 267,550 | -0.07(-0.99%) |
Apr 13, 2011 | 6.941 | 7.008 | 6.710 | 6.762 | 393,148 | -0.13(-1.84%) |
Apr 12, 2011 | 7.053 | 7.247 | 6.874 | 6.889 | 880,309 | -0.42(-5.81%) |
Apr 11, 2011 | 6.576 | 7.336 | 6.568 | 7.314 | 1,883,370 | +0.54(+7.92%) |
Apr 08, 2011 | 6.926 | 6.934 | 6.725 | 6.777 | 374,972 | -0.15(-2.15%) |
Apr 07, 2011 | 6.941 | 7.142 | 6.814 | 6.926 | 560,871 | -0.10(-1.38%) |
Apr 06, 2011 | 6.337 | 7.232 | 6.337 | 7.023 | 2,393,131 | +1.13(+19.09%) |
Apr 05, 2011 | 6.002 | 6.054 | 5.890 | 5.897 | 111,963 | -0.10(-1.74%) |
Apr 04, 2011 | 6.039 | 6.128 | 5.957 | 6.002 | 151,858 | +0.00(+0.00%) |
Apr 01, 2011 | 6.039 | 6.225 | 5.964 | 6.002 | 240,086 | -0.02(-0.37%) |
Mar 31, 2011 | 6.113 | 6.114 | 6.009 | 6.024 | 115,127 | -0.04(-0.74%) |
Mar 30, 2011 | 5.882 | 6.113 | 5.882 | 6.069 | 195,303 | +0.22(+3.83%) |
Mar 29, 2011 | 5.927 | 5.942 | 5.785 | 5.845 | 157,851 | -0.08(-1.38%) |
Mar 28, 2011 | 5.949 | 5.994 | 5.890 | 5.927 | 91,207 | +0.01(+0.13%) |
Mar 25, 2011 | 6.002 | 6.181 | 5.882 | 5.920 | 218,018 | -0.02(-0.38%) |
Mar 24, 2011 | 5.927 | 5.957 | 5.674 | 5.942 | 334,292 | +0.13(+2.18%) |
Mar 23, 2011 | 5.592 | 5.964 | 5.517 | 5.815 | 430,860 | +0.22(+3.86%) |
Mar 22, 2011 | 5.860 | 5.860 | 5.592 | 5.599 | 245,867 | -0.24(-4.09%) |
Mar 21, 2011 | 5.770 | 5.838 | 5.696 | 5.838 | 271,137 | +0.21(+3.71%) |
Mar 18, 2011 | 5.569 | 5.666 | 5.450 | 5.629 | 278,534 | +0.22(+3.99%) |
Mar 17, 2011 | 5.539 | 5.599 | 5.390 | 5.413 | 246,406 | -0.05(-0.95%) |
Mar 16, 2011 | 5.562 | 5.756 | 5.293 | 5.465 | 512,614 | -0.12(-2.14%) |
Mar 15, 2011 | 5.666 | 5.711 | 5.480 | 5.584 | 431,415 | -0.31(-5.31%) |
Mar 14, 2011 | 5.882 | 5.957 | 5.778 | 5.897 | 178,483 | -0.07(-1.13%) |
Mar 11, 2011 | 5.838 | 6.173 | 5.763 | 5.964 | 518,886 | +0.13(+2.17%) |
Mar 10, 2011 | 6.121 | 6.173 | 5.741 | 5.838 | 536,364 | -0.34(-5.55%) |
Mar 09, 2011 | 6.404 | 6.501 | 6.181 | 6.181 | 232,813 | -0.28(-4.27%) |
Mar 08, 2011 | 6.263 | 6.598 | 6.263 | 6.456 | 369,153 | +0.22(+3.59%) |
Mar 07, 2011 | 6.673 | 6.673 | 6.121 | 6.233 | 540,765 | -0.37(-5.64%) |
Mar 04, 2011 | 6.710 | 6.948 | 6.546 | 6.605 | 644,640 | -0.10(-1.56%) |
Mar 03, 2011 | 6.904 | 7.083 | 6.695 | 6.710 | 815,941 | -0.12(-1.75%) |
Mar 02, 2011 | 6.591 | 6.829 | 6.516 | 6.829 | 348,642 | +0.30(+4.57%) |