Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.710 | 9.750 | 9.680 | 9.750 | 3,626 | +0.04(+0.41%) |
Apr 28, 2011 | 9.800 | 9.860 | 9.710 | 9.710 | 2,400 | +0.00(+0.00%) |
Apr 27, 2011 | 9.520 | 9.710 | 9.384 | 9.710 | 9,100 | +0.29(+3.08%) |
Apr 26, 2011 | 9.390 | 9.450 | 9.390 | 9.420 | 4,050 | -0.46(-4.65%) |
Apr 25, 2011 | 9.828 | 9.880 | 9.793 | 9.880 | 3,300 | -0.12(-1.19%) |
Apr 21, 2011 | 10.22 | 10.26 | 9.990 | 9.999 | 3,600 | -0.13(-1.29%) |
Apr 20, 2011 | 9.985 | 10.20 | 9.910 | 10.13 | 61,900 | +0.30(+3.05%) |
Apr 19, 2011 | 9.733 | 9.830 | 9.670 | 9.830 | 6,200 | +0.32(+3.36%) |
Apr 18, 2011 | 9.600 | 9.790 | 9.460 | 9.510 | 14,379 | -0.22(-2.22%) |
Apr 15, 2011 | 9.770 | 9.877 | 9.726 | 9.726 | 22,800 | +0.02(+0.18%) |
Apr 14, 2011 | 9.540 | 9.709 | 9.510 | 9.709 | 24,000 | +0.17(+1.83%) |
Apr 13, 2011 | 9.550 | 9.550 | 9.460 | 9.534 | 18,100 | +0.07(+0.78%) |
Apr 12, 2011 | 9.460 | 9.460 | 9.460 | 9.460 | 17,000 | -0.32(-3.29%) |
Apr 11, 2011 | 9.940 | 9.940 | 9.781 | 9.781 | 17,200 | -0.17(-1.72%) |
Apr 08, 2011 | 9.650 | 10.00 | 9.650 | 9.953 | 11,500 | +0.40(+4.21%) |
Apr 07, 2011 | 9.580 | 9.580 | 9.510 | 9.550 | 7,237 | -0.05(-0.48%) |
Apr 06, 2011 | 9.260 | 9.596 | 9.260 | 9.596 | 36,471 | +0.36(+3.85%) |
Apr 05, 2011 | 9.050 | 9.240 | 9.050 | 9.240 | 4,200 | +0.31(+3.50%) |
Apr 04, 2011 | 8.880 | 8.928 | 8.820 | 8.928 | 26,030 | +0.05(+0.53%) |
Apr 01, 2011 | 8.920 | 8.980 | 8.880 | 8.880 | 3,500 | -0.17(-1.88%) |
Mar 31, 2011 | 9.030 | 9.055 | 9.010 | 9.050 | 5,900 | +0.08(+0.89%) |
Mar 30, 2011 | 8.970 | 8.970 | 8.970 | 8.970 | 9,236 | +0.12(+1.36%) |
Mar 29, 2011 | 8.900 | 8.910 | 8.850 | 8.850 | 32,756 | -0.11(-1.23%) |
Mar 28, 2011 | 9.178 | 9.178 | 8.960 | 8.960 | 47,100 | -0.39(-4.17%) |
Mar 25, 2011 | 9.280 | 9.370 | 9.280 | 9.350 | 9,700 | +0.09(+0.97%) |
Mar 24, 2011 | 9.354 | 9.354 | 9.210 | 9.260 | 7,416 | -0.03(-0.36%) |
Mar 23, 2011 | 9.010 | 9.293 | 9.010 | 9.293 | 7,425 | +0.29(+3.21%) |
Mar 21, 2011 | 9.005 | 9.005 | 9.005 | 9.005 | 0 | +0.27(+3.15%) |
Mar 18, 2011 | 8.512 | 8.800 | 8.500 | 8.730 | 28,170 | +0.28(+3.31%) |
Mar 17, 2011 | 8.380 | 8.450 | 8.332 | 8.450 | 3,300 | +0.58(+7.37%) |
Mar 16, 2011 | 8.237 | 8.237 | 7.710 | 7.870 | 1,740 | -0.26(-3.20%) |
Mar 15, 2011 | 8.110 | 8.130 | 7.900 | 8.130 | 4,200 | -0.37(-4.41%) |
Mar 14, 2011 | 8.813 | 8.909 | 8.505 | 8.505 | 2,100 | -0.28(-3.13%) |
Mar 11, 2011 | 8.140 | 8.800 | 8.100 | 8.780 | 34,040 | +0.57(+6.94%) |
Mar 10, 2011 | 8.370 | 8.370 | 8.140 | 8.210 | 51,542 | -0.19(-2.26%) |
Mar 09, 2011 | 8.720 | 8.720 | 8.370 | 8.400 | 25,081 | -0.23(-2.67%) |
Mar 08, 2011 | 8.960 | 8.960 | 8.608 | 8.630 | 28,669 | -0.24(-2.70%) |
Mar 07, 2011 | 9.260 | 9.300 | 8.870 | 8.870 | 24,800 | -0.23(-2.53%) |
Mar 04, 2011 | 9.000 | 9.100 | 9.000 | 9.100 | 1,500 | +0.32(+3.64%) |
Mar 03, 2011 | 8.769 | 8.780 | 8.769 | 8.780 | 1,000 | -0.14(-1.57%) |
Mar 02, 2011 | 8.750 | 8.920 | 8.750 | 8.920 | 5,700 | +0.27(+3.13%) |
Mar 01, 2011 | 8.514 | 8.649 | 8.514 | 8.649 | 6,100 | +0.42(+5.10%) |
Feb 28, 2011 | 8.164 | 8.400 | 8.164 | 8.230 | 9,800 | +0.16(+1.98%) |
Feb 25, 2011 | 8.170 | 8.242 | 8.070 | 8.070 | 7,200 | -0.05(-0.62%) |
Feb 24, 2011 | 8.140 | 8.250 | 8.060 | 8.120 | 4,432 | -0.06(-0.78%) |
Feb 23, 2011 | 8.369 | 8.399 | 8.069 | 8.184 | 6,808 | -0.28(-3.32%) |
Feb 22, 2011 | 8.940 | 9.066 | 8.460 | 8.465 | 6,950 | -0.59(-6.54%) |
Feb 18, 2011 | 9.040 | 9.120 | 9.040 | 9.058 | 4,360 | -0.00(-0.02%) |
Feb 17, 2011 | 9.140 | 9.140 | 9.060 | 9.060 | 40,018 | -0.06(-0.66%) |
Feb 16, 2011 | 9.023 | 9.340 | 9.013 | 9.120 | 43,053 | +0.17(+1.90%) |
Feb 15, 2011 | 8.893 | 8.950 | 8.880 | 8.950 | 1,100 | +0.09(+1.06%) |
Feb 14, 2011 | 8.832 | 8.890 | 8.810 | 8.856 | 2,550 | +0.04(+0.41%) |
Feb 11, 2011 | 8.760 | 9.000 | 8.760 | 8.820 | 28,200 | +0.18(+2.08%) |
Feb 10, 2011 | 8.610 | 8.640 | 8.508 | 8.640 | 52,800 | -0.11(-1.26%) |
Feb 09, 2011 | 8.700 | 8.750 | 8.700 | 8.750 | 29,300 | +0.07(+0.79%) |
Feb 08, 2011 | 8.695 | 8.750 | 8.650 | 8.681 | 29,340 | +0.09(+1.06%) |
Feb 07, 2011 | 8.670 | 8.680 | 8.590 | 8.590 | 128,065 | -0.01(-0.12%) |
Feb 04, 2011 | 8.590 | 8.600 | 8.590 | 8.600 | 3,400 | +0.08(+0.99%) |
Feb 03, 2011 | 8.050 | 8.540 | 7.950 | 8.516 | 117,800 | +0.42(+5.14%) |
Feb 02, 2011 | 7.920 | 8.100 | 7.896 | 8.100 | 51,730 | +0.25(+3.16%) |