Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.130 | 8.219 | 8.112 | 8.182 | 57,709 | +0.07(+0.82%) |
Apr 28, 2011 | 7.960 | 8.123 | 7.960 | 8.115 | 90,028 | +0.15(+1.85%) |
Apr 27, 2011 | 8.071 | 8.137 | 7.879 | 7.968 | 60,704 | -0.10(-1.19%) |
Apr 26, 2011 | 7.946 | 8.123 | 7.894 | 8.064 | 60,696 | +0.13(+1.67%) |
Apr 25, 2011 | 7.975 | 7.990 | 7.909 | 7.931 | 35,403 | -0.03(-0.37%) |
Apr 21, 2011 | 7.909 | 7.960 | 7.835 | 7.960 | 68,544 | +0.15(+1.89%) |
Apr 20, 2011 | 7.842 | 7.879 | 7.680 | 7.813 | 97,427 | +0.11(+1.49%) |
Apr 19, 2011 | 7.684 | 7.742 | 7.647 | 7.699 | 97,844 | +0.04(+0.48%) |
Apr 18, 2011 | 7.486 | 7.669 | 7.486 | 7.662 | 80,639 | +0.06(+0.77%) |
Apr 15, 2011 | 7.589 | 7.640 | 7.574 | 7.603 | 337,627 | -0.01(-0.10%) |
Apr 14, 2011 | 7.625 | 7.655 | 7.574 | 7.611 | 127,741 | -0.08(-1.05%) |
Apr 13, 2011 | 7.823 | 7.823 | 7.684 | 7.691 | 89,091 | -0.08(-1.04%) |
Apr 12, 2011 | 7.896 | 8.035 | 7.757 | 7.772 | 151,521 | -0.19(-2.39%) |
Apr 11, 2011 | 8.035 | 8.160 | 7.947 | 7.962 | 49,904 | -0.07(-0.82%) |
Apr 08, 2011 | 8.423 | 8.423 | 7.999 | 8.028 | 59,571 | -0.32(-3.86%) |
Apr 07, 2011 | 8.342 | 8.386 | 8.225 | 8.350 | 84,621 | +0.04(+0.53%) |
Apr 06, 2011 | 8.357 | 8.379 | 8.300 | 8.306 | 51,033 | -0.01(-0.09%) |
Apr 05, 2011 | 8.284 | 8.474 | 8.218 | 8.313 | 74,811 | -0.01(-0.09%) |
Apr 04, 2011 | 8.211 | 8.430 | 8.211 | 8.321 | 56,739 | +0.13(+1.61%) |
Apr 01, 2011 | 8.079 | 8.196 | 8.028 | 8.189 | 104,015 | +0.21(+2.66%) |
Mar 31, 2011 | 7.794 | 8.028 | 7.794 | 7.977 | 105,987 | +0.20(+2.54%) |
Mar 30, 2011 | 7.779 | 7.779 | 7.779 | 7.779 | 178,531 | +0.05(+0.66%) |
Mar 29, 2011 | 7.647 | 7.750 | 7.647 | 7.728 | 107,118 | +0.07(+0.96%) |
Mar 28, 2011 | 7.706 | 7.735 | 7.647 | 7.655 | 121,145 | -0.04(-0.48%) |
Mar 25, 2011 | 7.735 | 7.786 | 7.684 | 7.691 | 103,606 | -0.01(-0.19%) |
Mar 24, 2011 | 7.772 | 7.786 | 7.699 | 7.706 | 76,446 | -0.01(-0.19%) |
Mar 23, 2011 | 7.720 | 7.742 | 7.647 | 7.720 | 63,413 | -0.01(-0.09%) |
Mar 22, 2011 | 7.735 | 7.757 | 7.670 | 7.728 | 185,133 | +0.04(+0.48%) |
Mar 21, 2011 | 7.677 | 7.706 | 7.633 | 7.691 | 130,316 | +0.10(+1.25%) |
Mar 18, 2011 | 7.757 | 7.757 | 7.501 | 7.596 | 197,019 | -0.07(-0.86%) |
Mar 17, 2011 | 7.911 | 7.984 | 7.647 | 7.662 | 104,030 | -0.05(-0.66%) |
Mar 16, 2011 | 7.867 | 8.160 | 7.662 | 7.713 | 164,224 | -0.63(-7.54%) |
Mar 15, 2011 | 8.284 | 8.599 | 8.247 | 8.342 | 44,427 | -0.26(-2.98%) |
Mar 14, 2011 | 8.701 | 8.701 | 8.416 | 8.599 | 58,251 | -0.27(-3.05%) |
Mar 11, 2011 | 8.833 | 9.030 | 8.730 | 8.869 | 77,759 | -0.03(-0.33%) |
Mar 10, 2011 | 9.294 | 9.294 | 8.855 | 8.899 | 99,056 | -0.59(-6.17%) |
Mar 09, 2011 | 9.411 | 9.499 | 9.338 | 9.484 | 17,437 | +0.07(+0.78%) |
Mar 08, 2011 | 9.133 | 9.469 | 9.118 | 9.411 | 32,795 | +0.26(+2.88%) |
Mar 07, 2011 | 9.506 | 9.543 | 9.082 | 9.147 | 61,642 | -0.26(-2.72%) |
Mar 04, 2011 | 9.660 | 9.769 | 9.257 | 9.404 | 54,729 | -0.27(-2.80%) |
Mar 03, 2011 | 9.608 | 9.718 | 9.608 | 9.674 | 82,719 | +0.18(+1.85%) |
Mar 02, 2011 | 9.543 | 9.572 | 9.352 | 9.499 | 72,686 | -0.01(-0.08%) |
Mar 01, 2011 | 9.550 | 9.601 | 9.462 | 9.506 | 99,731 | -0.02(-0.23%) |
Feb 28, 2011 | 9.345 | 9.528 | 9.316 | 9.528 | 121,990 | +0.26(+2.84%) |
Feb 25, 2011 | 8.935 | 9.279 | 8.935 | 9.265 | 65,283 | +0.36(+4.03%) |
Feb 24, 2011 | 8.928 | 8.972 | 8.672 | 8.906 | 83,599 | +0.02(+0.25%) |
Feb 23, 2011 | 8.972 | 9.045 | 8.708 | 8.884 | 76,892 | -0.08(-0.90%) |
Feb 22, 2011 | 8.928 | 9.074 | 8.869 | 8.965 | 110,570 | -0.07(-0.73%) |
Feb 18, 2011 | 8.869 | 9.030 | 8.833 | 9.030 | 80,307 | +0.19(+2.15%) |
Feb 17, 2011 | 8.855 | 8.913 | 8.774 | 8.840 | 78,790 | -0.01(-0.17%) |
Feb 16, 2011 | 8.811 | 8.877 | 8.774 | 8.855 | 39,049 | +0.12(+1.34%) |
Feb 15, 2011 | 8.767 | 8.847 | 8.716 | 8.738 | 86,426 | -0.05(-0.58%) |
Feb 14, 2011 | 8.855 | 8.906 | 8.723 | 8.789 | 56,776 | -0.04(-0.50%) |
Feb 11, 2011 | 8.752 | 8.928 | 8.672 | 8.833 | 61,991 | +0.01(+0.08%) |
Feb 10, 2011 | 8.672 | 8.884 | 8.672 | 8.825 | 66,104 | +0.04(+0.42%) |
Feb 09, 2011 | 8.774 | 8.796 | 8.679 | 8.789 | 39,573 | -0.06(-0.66%) |
Feb 08, 2011 | 8.840 | 8.877 | 8.686 | 8.847 | 30,143 | -0.03(-0.33%) |
Feb 07, 2011 | 8.694 | 8.928 | 8.694 | 8.877 | 41,477 | +0.19(+2.19%) |
Feb 04, 2011 | 8.760 | 8.773 | 8.584 | 8.686 | 74,951 | -0.11(-1.25%) |
Feb 03, 2011 | 8.818 | 8.899 | 8.613 | 8.796 | 88,412 | -0.06(-0.66%) |
Feb 02, 2011 | 9.016 | 9.060 | 8.760 | 8.855 | 37,612 | -0.20(-2.26%) |