Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.379 | 8.556 | 8.379 | 8.410 | 16,552 | +0.02(+0.29%) |
Apr 28, 2011 | 8.416 | 8.470 | 8.324 | 8.385 | 29,831 | -0.03(-0.36%) |
Apr 27, 2011 | 8.489 | 8.489 | 8.373 | 8.416 | 22,695 | -0.07(-0.86%) |
Apr 26, 2011 | 8.458 | 8.489 | 8.111 | 8.489 | 44,126 | +0.05(+0.65%) |
Apr 25, 2011 | 8.379 | 8.519 | 8.312 | 8.434 | 38,446 | -0.01(-0.14%) |
Apr 21, 2011 | 8.300 | 8.470 | 8.227 | 8.446 | 31,681 | +0.28(+3.43%) |
Apr 20, 2011 | 8.044 | 8.317 | 8.044 | 8.166 | 13,027 | +0.15(+1.90%) |
Apr 19, 2011 | 8.013 | 8.080 | 7.916 | 8.013 | 29,454 | +0.10(+1.31%) |
Apr 18, 2011 | 7.946 | 7.965 | 7.879 | 7.910 | 44,346 | -0.04(-0.45%) |
Apr 15, 2011 | 7.727 | 7.946 | 7.727 | 7.946 | 22,263 | +0.24(+3.08%) |
Apr 14, 2011 | 7.800 | 7.806 | 7.556 | 7.709 | 59,228 | -0.18(-2.24%) |
Apr 13, 2011 | 8.111 | 8.260 | 7.800 | 7.885 | 60,390 | -0.17(-2.12%) |
Apr 12, 2011 | 8.251 | 8.251 | 7.983 | 8.056 | 42,385 | -0.29(-3.50%) |
Apr 11, 2011 | 8.349 | 8.391 | 8.288 | 8.349 | 16,618 | -0.04(-0.44%) |
Apr 08, 2011 | 8.458 | 8.464 | 8.275 | 8.385 | 46,115 | -0.01(-0.15%) |
Apr 07, 2011 | 8.537 | 8.537 | 8.336 | 8.397 | 39,146 | -0.09(-1.08%) |
Apr 06, 2011 | 8.324 | 8.489 | 8.324 | 8.489 | 23,121 | +0.18(+2.20%) |
Apr 05, 2011 | 8.391 | 8.446 | 8.227 | 8.306 | 54,108 | -0.07(-0.87%) |
Apr 04, 2011 | 8.397 | 8.519 | 8.288 | 8.379 | 47,866 | -0.02(-0.22%) |
Apr 01, 2011 | 8.531 | 8.531 | 8.349 | 8.397 | 35,133 | -0.07(-0.79%) |
Mar 31, 2011 | 8.470 | 8.470 | 8.379 | 8.464 | 40,416 | +0.00(+0.00%) |
Mar 30, 2011 | 8.489 | 8.507 | 8.324 | 8.464 | 34,469 | +0.06(+0.73%) |
Mar 29, 2011 | 8.379 | 8.519 | 8.318 | 8.403 | 36,400 | -0.04(-0.51%) |
Mar 28, 2011 | 8.196 | 8.530 | 8.184 | 8.446 | 62,029 | +0.24(+2.97%) |
Mar 25, 2011 | 8.257 | 8.355 | 8.050 | 8.202 | 49,476 | -0.04(-0.44%) |
Mar 24, 2011 | 8.275 | 8.275 | 8.105 | 8.239 | 28,218 | -0.02(-0.22%) |
Mar 23, 2011 | 8.507 | 8.580 | 8.233 | 8.257 | 25,181 | -0.31(-3.63%) |
Mar 22, 2011 | 8.592 | 8.592 | 8.483 | 8.568 | 9,719 | -0.02(-0.21%) |
Mar 21, 2011 | 8.623 | 8.653 | 8.574 | 8.586 | 59,538 | +0.11(+1.29%) |
Mar 18, 2011 | 8.330 | 8.635 | 8.074 | 8.477 | 80,310 | +0.20(+2.43%) |
Mar 17, 2011 | 8.623 | 8.684 | 8.227 | 8.275 | 121,264 | +0.16(+1.95%) |
Mar 16, 2011 | 9.488 | 10.17 | 7.879 | 8.117 | 217,783 | -2.60(-24.23%) |
Mar 15, 2011 | 10.40 | 10.71 | 10.20 | 10.71 | 33,312 | +0.01(+0.11%) |
Mar 14, 2011 | 10.62 | 10.70 | 10.21 | 10.70 | 44,910 | +0.09(+0.80%) |
Mar 11, 2011 | 10.63 | 10.63 | 10.09 | 10.62 | 28,536 | +0.21(+1.99%) |
Mar 10, 2011 | 10.69 | 10.72 | 10.22 | 10.41 | 47,892 | -0.48(-4.37%) |
Mar 09, 2011 | 11.02 | 11.06 | 10.70 | 10.88 | 10,664 | -0.02(-0.22%) |
Mar 08, 2011 | 10.87 | 10.96 | 10.73 | 10.91 | 27,092 | +0.05(+0.45%) |
Mar 07, 2011 | 10.88 | 11.08 | 10.76 | 10.86 | 20,343 | -0.05(-0.45%) |
Mar 04, 2011 | 10.63 | 10.91 | 10.63 | 10.91 | 15,605 | +0.17(+1.59%) |
Mar 03, 2011 | 10.68 | 10.84 | 10.57 | 10.74 | 39,182 | -0.05(-0.45%) |
Mar 02, 2011 | 10.83 | 10.99 | 10.60 | 10.79 | 53,189 | +0.02(+0.23%) |
Mar 01, 2011 | 11.35 | 11.35 | 10.20 | 10.76 | 65,705 | -0.54(-4.80%) |
Feb 28, 2011 | 11.57 | 11.74 | 11.05 | 11.30 | 24,749 | -0.34(-2.88%) |
Feb 25, 2011 | 11.63 | 11.64 | 11.29 | 11.64 | 24,391 | +0.18(+1.54%) |
Feb 24, 2011 | 11.58 | 11.63 | 11.28 | 11.46 | 22,921 | -0.18(-1.52%) |
Feb 23, 2011 | 12.21 | 12.21 | 11.33 | 11.64 | 48,637 | -0.37(-3.05%) |
Feb 22, 2011 | 12.16 | 12.16 | 11.50 | 12.00 | 30,696 | -0.38(-3.05%) |
Feb 18, 2011 | 12.69 | 12.77 | 11.91 | 12.38 | 49,387 | -0.34(-2.68%) |
Feb 17, 2011 | 12.93 | 13.03 | 12.58 | 12.72 | 72,140 | -0.29(-2.20%) |
Feb 16, 2011 | 12.79 | 13.05 | 12.61 | 13.01 | 37,692 | +0.32(+2.55%) |
Feb 15, 2011 | 12.58 | 12.72 | 12.43 | 12.69 | 24,925 | +0.20(+1.56%) |
Feb 14, 2011 | 12.39 | 12.66 | 12.39 | 12.49 | 33,755 | +0.00(+0.00%) |
Feb 11, 2011 | 12.41 | 12.49 | 12.22 | 12.49 | 21,095 | +0.01(+0.10%) |
Feb 10, 2011 | 12.34 | 12.48 | 11.95 | 12.48 | 29,639 | +0.08(+0.64%) |
Feb 09, 2011 | 12.25 | 12.54 | 12.24 | 12.40 | 16,864 | -0.01(-0.05%) |
Feb 08, 2011 | 12.14 | 12.41 | 12.11 | 12.41 | 33,615 | +0.22(+1.80%) |
Feb 07, 2011 | 12.24 | 12.24 | 11.91 | 12.19 | 40,573 | -0.04(-0.35%) |
Feb 04, 2011 | 12.35 | 12.35 | 12.07 | 12.23 | 41,333 | +0.01(+0.05%) |
Feb 03, 2011 | 12.24 | 12.37 | 12.13 | 12.22 | 133,280 | -0.17(-1.38%) |
Feb 02, 2011 | 12.43 | 12.59 | 12.20 | 12.39 | 84,754 | +0.10(+0.84%) |