Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.339 | 8.465 | 8.334 | 8.445 | 70,812 | +0.10(+1.16%) |
Apr 28, 2011 | 8.281 | 8.358 | 8.097 | 8.349 | 54,861 | +0.01(+0.12%) |
Apr 27, 2011 | 8.329 | 8.378 | 8.252 | 8.339 | 49,788 | +0.05(+0.58%) |
Apr 26, 2011 | 8.087 | 8.315 | 8.087 | 8.291 | 25,693 | +0.21(+2.57%) |
Apr 25, 2011 | 7.981 | 8.165 | 7.971 | 8.083 | 43,418 | +0.03(+0.36%) |
Apr 21, 2011 | 8.078 | 8.078 | 7.874 | 8.053 | 20,661 | +0.04(+0.54%) |
Apr 20, 2011 | 8.145 | 8.145 | 7.942 | 8.010 | 21,444 | -0.01(-0.18%) |
Apr 19, 2011 | 7.918 | 8.058 | 7.899 | 8.024 | 19,424 | +0.14(+1.78%) |
Apr 18, 2011 | 7.865 | 7.918 | 7.773 | 7.884 | 45,724 | -0.08(-0.97%) |
Apr 15, 2011 | 7.860 | 7.962 | 7.845 | 7.962 | 45,394 | +0.01(+0.18%) |
Apr 14, 2011 | 7.744 | 7.981 | 7.695 | 7.947 | 39,321 | +0.15(+1.86%) |
Apr 13, 2011 | 7.874 | 7.995 | 7.744 | 7.802 | 52,840 | -0.04(-0.56%) |
Apr 12, 2011 | 7.962 | 8.015 | 7.845 | 7.845 | 29,612 | -0.14(-1.76%) |
Apr 11, 2011 | 8.112 | 8.179 | 7.962 | 7.986 | 30,139 | -0.10(-1.26%) |
Apr 08, 2011 | 8.300 | 8.300 | 8.083 | 8.087 | 23,226 | -0.19(-2.34%) |
Apr 07, 2011 | 8.373 | 8.373 | 8.242 | 8.281 | 13,448 | -0.08(-0.93%) |
Apr 06, 2011 | 8.276 | 8.358 | 8.218 | 8.358 | 26,903 | +0.09(+1.05%) |
Apr 05, 2011 | 8.276 | 8.325 | 8.136 | 8.271 | 31,720 | -0.03(-0.41%) |
Apr 04, 2011 | 8.383 | 8.383 | 8.189 | 8.305 | 41,404 | -0.06(-0.69%) |
Apr 01, 2011 | 8.300 | 8.363 | 8.218 | 8.363 | 34,203 | +0.04(+0.52%) |
Mar 31, 2011 | 8.228 | 8.349 | 8.150 | 8.320 | 58,435 | +0.09(+1.12%) |
Mar 30, 2011 | 8.204 | 8.228 | 8.184 | 8.228 | 14,419 | -0.01(-0.12%) |
Mar 29, 2011 | 8.102 | 8.237 | 8.102 | 8.237 | 25,837 | +0.09(+1.07%) |
Mar 28, 2011 | 8.121 | 8.247 | 8.116 | 8.150 | 26,393 | -0.03(-0.36%) |
Mar 25, 2011 | 8.194 | 8.349 | 8.078 | 8.179 | 42,470 | +0.04(+0.54%) |
Mar 24, 2011 | 8.179 | 8.179 | 8.039 | 8.136 | 21,070 | -0.04(-0.53%) |
Mar 23, 2011 | 8.092 | 8.204 | 8.000 | 8.179 | 24,664 | +0.06(+0.78%) |
Mar 22, 2011 | 8.083 | 8.155 | 8.015 | 8.116 | 20,118 | +0.00(+0.06%) |
Mar 21, 2011 | 7.947 | 8.121 | 7.903 | 8.112 | 41,548 | +0.23(+2.89%) |
Mar 18, 2011 | 7.932 | 7.971 | 7.816 | 7.884 | 113,628 | +0.02(+0.25%) |
Mar 17, 2011 | 7.986 | 7.986 | 7.836 | 7.865 | 26,244 | +0.02(+0.31%) |
Mar 16, 2011 | 7.870 | 7.958 | 7.797 | 7.841 | 36,875 | -0.07(-0.92%) |
Mar 15, 2011 | 7.744 | 7.971 | 7.744 | 7.913 | 29,827 | -0.02(-0.30%) |
Mar 14, 2011 | 7.860 | 7.981 | 7.860 | 7.937 | 21,823 | +0.02(+0.31%) |
Mar 11, 2011 | 7.991 | 8.068 | 7.913 | 7.913 | 39,790 | +0.02(+0.25%) |
Mar 10, 2011 | 8.092 | 8.126 | 7.884 | 7.894 | 60,194 | -0.29(-3.49%) |
Mar 09, 2011 | 8.179 | 8.223 | 8.131 | 8.179 | 32,858 | +0.01(+0.12%) |
Mar 08, 2011 | 7.971 | 8.179 | 7.971 | 8.170 | 19,550 | +0.18(+2.30%) |
Mar 07, 2011 | 8.213 | 8.213 | 7.952 | 7.986 | 37,683 | -0.19(-2.31%) |
Mar 04, 2011 | 8.223 | 8.266 | 8.141 | 8.174 | 26,180 | -0.07(-0.88%) |
Mar 03, 2011 | 8.266 | 8.271 | 8.194 | 8.247 | 29,841 | +0.05(+0.65%) |
Mar 02, 2011 | 8.252 | 8.261 | 8.165 | 8.194 | 14,587 | -0.03(-0.41%) |
Mar 01, 2011 | 8.358 | 8.358 | 8.204 | 8.228 | 24,075 | -0.14(-1.62%) |
Feb 28, 2011 | 8.320 | 8.397 | 8.276 | 8.363 | 39,914 | +0.01(+0.12%) |
Feb 25, 2011 | 8.344 | 8.363 | 8.262 | 8.354 | 27,959 | +0.02(+0.23%) |
Feb 24, 2011 | 8.392 | 8.392 | 8.257 | 8.334 | 38,755 | +0.00(+0.00%) |
Feb 23, 2011 | 8.325 | 8.470 | 8.305 | 8.334 | 52,080 | -0.00(-0.06%) |
Feb 22, 2011 | 8.494 | 8.537 | 8.339 | 8.339 | 60,667 | -0.15(-1.82%) |
Feb 18, 2011 | 8.610 | 8.610 | 8.465 | 8.494 | 56,607 | -0.05(-0.62%) |
Feb 17, 2011 | 8.537 | 8.566 | 8.436 | 8.547 | 40,441 | +0.02(+0.23%) |
Feb 16, 2011 | 8.537 | 8.537 | 8.475 | 8.528 | 18,496 | +0.05(+0.63%) |
Feb 15, 2011 | 8.557 | 8.615 | 8.441 | 8.475 | 21,756 | -0.10(-1.19%) |
Feb 14, 2011 | 8.518 | 8.615 | 8.479 | 8.576 | 25,104 | +0.02(+0.28%) |
Feb 11, 2011 | 8.407 | 8.552 | 8.407 | 8.552 | 28,447 | +0.12(+1.44%) |
Feb 10, 2011 | 8.436 | 8.465 | 8.376 | 8.431 | 16,754 | -0.00(-0.06%) |
Feb 09, 2011 | 8.436 | 8.518 | 8.373 | 8.436 | 21,905 | -0.06(-0.68%) |
Feb 08, 2011 | 8.475 | 8.518 | 8.383 | 8.494 | 17,089 | -0.01(-0.11%) |
Feb 07, 2011 | 8.398 | 8.523 | 8.345 | 8.504 | 34,540 | +0.14(+1.72%) |
Feb 04, 2011 | 8.417 | 8.427 | 8.288 | 8.360 | 36,042 | -0.10(-1.19%) |
Feb 03, 2011 | 8.331 | 8.494 | 8.307 | 8.460 | 24,596 | +0.10(+1.21%) |
Feb 02, 2011 | 8.436 | 8.489 | 8.307 | 8.360 | 16,084 | -0.13(-1.58%) |