Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.088 | 8.144 | 8.062 | 8.140 | 231,661 | +0.06(+0.80%) |
Apr 28, 2011 | 8.049 | 8.083 | 7.975 | 8.075 | 127,551 | +0.04(+0.48%) |
Apr 27, 2011 | 8.062 | 8.066 | 8.005 | 8.036 | 91,545 | -0.00(-0.05%) |
Apr 26, 2011 | 7.954 | 8.070 | 7.941 | 8.040 | 170,440 | +0.09(+1.14%) |
Apr 25, 2011 | 7.923 | 7.954 | 7.919 | 7.949 | 135,630 | +0.05(+0.60%) |
Apr 21, 2011 | 7.919 | 7.941 | 7.841 | 7.902 | 137,685 | +0.01(+0.16%) |
Apr 20, 2011 | 7.962 | 7.971 | 7.824 | 7.889 | 292,845 | +0.00(+0.00%) |
Apr 19, 2011 | 7.962 | 7.992 | 7.858 | 7.889 | 110,497 | -0.10(-1.30%) |
Apr 18, 2011 | 8.027 | 8.055 | 7.941 | 7.992 | 292,704 | -0.02(-0.22%) |
Apr 15, 2011 | 8.005 | 8.031 | 7.941 | 8.010 | 254,953 | +0.03(+0.38%) |
Apr 14, 2011 | 7.889 | 7.979 | 7.858 | 7.979 | 229,149 | +0.06(+0.77%) |
Apr 13, 2011 | 8.018 | 8.042 | 7.884 | 7.919 | 226,468 | -0.06(-0.81%) |
Apr 12, 2011 | 7.962 | 8.014 | 7.897 | 7.984 | 320,741 | -0.00(-0.05%) |
Apr 11, 2011 | 8.075 | 8.131 | 7.984 | 7.988 | 272,412 | -0.11(-1.39%) |
Apr 08, 2011 | 8.135 | 8.144 | 8.049 | 8.101 | 237,626 | -0.01(-0.11%) |
Apr 07, 2011 | 8.135 | 8.135 | 8.057 | 8.109 | 243,907 | -0.03(-0.32%) |
Apr 06, 2011 | 8.114 | 8.144 | 8.075 | 8.135 | 428,668 | +0.04(+0.53%) |
Apr 05, 2011 | 8.031 | 8.109 | 8.025 | 8.092 | 241,527 | +0.07(+0.86%) |
Apr 04, 2011 | 8.114 | 8.114 | 8.005 | 8.023 | 310,304 | -0.08(-1.01%) |
Apr 01, 2011 | 8.001 | 8.105 | 7.971 | 8.105 | 594,803 | +0.12(+1.52%) |
Mar 31, 2011 | 7.966 | 7.997 | 7.949 | 7.984 | 522,677 | +0.00(+0.00%) |
Mar 30, 2011 | 7.984 | 7.984 | 7.984 | 7.984 | 320,713 | +0.03(+0.33%) |
Mar 29, 2011 | 7.928 | 7.958 | 7.876 | 7.958 | 275,513 | +0.06(+0.71%) |
Mar 28, 2011 | 7.919 | 7.949 | 7.897 | 7.902 | 318,437 | +0.01(+0.11%) |
Mar 25, 2011 | 7.941 | 7.941 | 7.884 | 7.893 | 221,858 | -0.03(-0.33%) |
Mar 24, 2011 | 7.910 | 7.941 | 7.897 | 7.919 | 356,733 | +0.02(+0.22%) |
Mar 23, 2011 | 7.884 | 7.919 | 7.854 | 7.902 | 519,377 | -0.00(-0.05%) |
Mar 22, 2011 | 7.880 | 7.936 | 7.845 | 7.906 | 2,480,771 | -0.35(-4.25%) |
Mar 21, 2011 | 8.451 | 8.460 | 8.235 | 8.256 | 253,435 | -0.05(-0.57%) |
Mar 18, 2011 | 8.191 | 8.304 | 8.191 | 8.304 | 148,310 | +0.16(+1.97%) |
Mar 17, 2011 | 8.157 | 8.313 | 8.036 | 8.144 | 147,846 | +0.10(+1.24%) |
Mar 16, 2011 | 8.243 | 8.295 | 8.044 | 8.044 | 306,491 | -0.23(-2.77%) |
Mar 15, 2011 | 8.160 | 8.391 | 8.160 | 8.274 | 286,798 | -0.12(-1.39%) |
Mar 14, 2011 | 8.378 | 8.430 | 8.291 | 8.391 | 146,630 | +0.01(+0.16%) |
Mar 11, 2011 | 8.265 | 8.395 | 8.222 | 8.378 | 287,031 | +0.17(+2.11%) |
Mar 10, 2011 | 8.222 | 8.369 | 8.031 | 8.204 | 390,170 | -0.12(-1.40%) |
Mar 09, 2011 | 8.369 | 8.386 | 8.304 | 8.321 | 105,956 | -0.05(-0.57%) |
Mar 08, 2011 | 8.352 | 8.417 | 8.308 | 8.369 | 102,979 | +0.04(+0.47%) |
Mar 07, 2011 | 8.486 | 8.486 | 8.308 | 8.330 | 163,424 | -0.10(-1.18%) |
Mar 04, 2011 | 8.512 | 8.568 | 8.382 | 8.430 | 87,588 | -0.06(-0.76%) |
Mar 03, 2011 | 8.477 | 8.533 | 8.430 | 8.494 | 94,050 | +0.07(+0.87%) |
Mar 02, 2011 | 8.343 | 8.451 | 8.313 | 8.421 | 116,112 | +0.09(+1.04%) |
Mar 01, 2011 | 8.546 | 8.594 | 8.308 | 8.334 | 145,322 | -0.19(-2.23%) |
Feb 28, 2011 | 8.460 | 8.546 | 8.373 | 8.525 | 175,965 | +0.13(+1.60%) |
Feb 25, 2011 | 8.464 | 8.481 | 8.317 | 8.391 | 130,345 | +0.06(+0.68%) |
Feb 24, 2011 | 8.352 | 8.395 | 8.243 | 8.334 | 226,157 | +0.04(+0.47%) |
Feb 23, 2011 | 8.421 | 8.421 | 8.269 | 8.295 | 128,430 | -0.06(-0.67%) |
Feb 22, 2011 | 8.386 | 8.507 | 8.352 | 8.352 | 191,844 | -0.16(-1.83%) |
Feb 18, 2011 | 8.546 | 8.546 | 8.365 | 8.507 | 136,391 | -0.00(-0.05%) |
Feb 17, 2011 | 8.475 | 8.516 | 8.291 | 8.512 | 128,025 | -0.02(-0.20%) |
Feb 16, 2011 | 8.564 | 8.568 | 8.438 | 8.529 | 164,561 | +0.06(+0.72%) |
Feb 15, 2011 | 8.417 | 8.637 | 8.417 | 8.468 | 105,115 | +0.05(+0.62%) |
Feb 14, 2011 | 8.468 | 8.494 | 8.378 | 8.417 | 153,526 | +0.00(+0.05%) |
Feb 11, 2011 | 8.352 | 8.437 | 8.352 | 8.412 | 93,798 | +0.03(+0.41%) |
Feb 10, 2011 | 8.425 | 8.473 | 8.339 | 8.378 | 100,578 | -0.04(-0.46%) |
Feb 09, 2011 | 8.295 | 8.437 | 8.275 | 8.417 | 67,137 | +0.07(+0.88%) |
Feb 08, 2011 | 8.481 | 8.598 | 8.313 | 8.343 | 118,779 | -0.18(-2.08%) |
Feb 07, 2011 | 8.525 | 8.611 | 8.484 | 8.520 | 117,393 | -0.01(-0.10%) |
Feb 04, 2011 | 8.339 | 8.546 | 8.282 | 8.529 | 164,739 | +0.19(+2.34%) |
Feb 03, 2011 | 8.525 | 8.525 | 8.252 | 8.334 | 161,446 | -0.11(-1.33%) |
Feb 02, 2011 | 8.330 | 8.533 | 8.330 | 8.447 | 242,663 | +0.09(+1.09%) |