Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.440 | 8.485 | 8.291 | 8.314 | 324,422 | -0.10(-1.22%) |
Apr 28, 2011 | 8.182 | 8.417 | 8.182 | 8.417 | 280,641 | +0.07(+0.82%) |
Apr 27, 2011 | 8.291 | 8.408 | 8.268 | 8.348 | 383,183 | +0.05(+0.55%) |
Apr 26, 2011 | 8.176 | 8.331 | 8.148 | 8.302 | 354,623 | +0.17(+2.04%) |
Apr 25, 2011 | 8.053 | 8.142 | 8.033 | 8.136 | 408,153 | +0.07(+0.85%) |
Apr 21, 2011 | 8.107 | 8.125 | 7.999 | 8.067 | 202,544 | +0.02(+0.21%) |
Apr 20, 2011 | 8.102 | 8.107 | 8.010 | 8.050 | 224,977 | +0.05(+0.57%) |
Apr 19, 2011 | 8.165 | 8.193 | 7.981 | 8.004 | 194,112 | -0.12(-1.48%) |
Apr 18, 2011 | 8.119 | 8.222 | 8.067 | 8.125 | 483,942 | -0.13(-1.53%) |
Apr 15, 2011 | 8.085 | 8.256 | 8.073 | 8.251 | 496,579 | +0.15(+1.84%) |
Apr 14, 2011 | 8.056 | 8.136 | 8.004 | 8.102 | 466,947 | -0.03(-0.35%) |
Apr 13, 2011 | 8.205 | 8.205 | 8.102 | 8.130 | 381,230 | -0.02(-0.28%) |
Apr 12, 2011 | 8.210 | 8.291 | 8.142 | 8.153 | 262,935 | -0.10(-1.25%) |
Apr 11, 2011 | 8.273 | 8.336 | 8.245 | 8.256 | 167,142 | -0.03(-0.41%) |
Apr 08, 2011 | 8.503 | 8.503 | 8.268 | 8.291 | 191,005 | -0.17(-1.96%) |
Apr 07, 2011 | 8.514 | 8.514 | 8.417 | 8.457 | 290,095 | -0.04(-0.47%) |
Apr 06, 2011 | 8.440 | 8.508 | 8.417 | 8.497 | 518,304 | +0.09(+1.02%) |
Apr 05, 2011 | 8.474 | 8.508 | 8.394 | 8.411 | 615,999 | -0.09(-1.08%) |
Apr 04, 2011 | 8.451 | 8.503 | 8.451 | 8.503 | 337,563 | +0.06(+0.75%) |
Apr 01, 2011 | 8.543 | 8.554 | 8.388 | 8.440 | 451,991 | -0.03(-0.41%) |
Mar 31, 2011 | 8.388 | 8.485 | 8.388 | 8.474 | 255,584 | +0.07(+0.82%) |
Mar 30, 2011 | 8.405 | 8.405 | 8.405 | 8.405 | 300,040 | +0.15(+1.80%) |
Mar 29, 2011 | 8.170 | 8.279 | 8.165 | 8.256 | 204,918 | +0.07(+0.84%) |
Mar 28, 2011 | 8.268 | 8.268 | 8.188 | 8.188 | 225,286 | -0.05(-0.56%) |
Mar 25, 2011 | 8.159 | 8.382 | 8.136 | 8.233 | 418,449 | +0.11(+1.34%) |
Mar 24, 2011 | 8.153 | 8.159 | 8.050 | 8.125 | 213,410 | +0.00(+0.00%) |
Mar 23, 2011 | 8.182 | 8.182 | 8.044 | 8.125 | 349,670 | -0.07(-0.91%) |
Mar 22, 2011 | 8.188 | 8.291 | 8.188 | 8.199 | 302,297 | +0.03(+0.35%) |
Mar 21, 2011 | 8.159 | 8.188 | 8.153 | 8.170 | 368,805 | +0.13(+1.57%) |
Mar 18, 2011 | 8.090 | 8.107 | 8.004 | 8.044 | 844,564 | +0.02(+0.21%) |
Mar 17, 2011 | 8.079 | 8.079 | 7.976 | 8.027 | 269,975 | +0.07(+0.86%) |
Mar 16, 2011 | 8.044 | 8.067 | 7.930 | 7.959 | 691,764 | -0.10(-1.28%) |
Mar 15, 2011 | 8.016 | 8.096 | 7.999 | 8.062 | 863,997 | -0.06(-0.71%) |
Mar 14, 2011 | 8.153 | 8.216 | 8.073 | 8.119 | 424,123 | -0.13(-1.53%) |
Mar 11, 2011 | 8.216 | 8.308 | 8.165 | 8.245 | 391,727 | +0.03(+0.35%) |
Mar 10, 2011 | 8.359 | 8.399 | 8.193 | 8.216 | 478,057 | -0.26(-3.04%) |
Mar 09, 2011 | 8.497 | 8.525 | 8.417 | 8.474 | 196,177 | -0.02(-0.27%) |
Mar 08, 2011 | 8.331 | 8.548 | 8.331 | 8.497 | 452,786 | +0.15(+1.85%) |
Mar 07, 2011 | 8.485 | 8.565 | 8.302 | 8.342 | 359,169 | -0.11(-1.29%) |
Mar 04, 2011 | 8.503 | 8.503 | 8.314 | 8.451 | 406,560 | -0.05(-0.61%) |
Mar 03, 2011 | 8.480 | 8.565 | 8.458 | 8.503 | 483,244 | +0.12(+1.43%) |
Mar 02, 2011 | 8.354 | 8.462 | 8.302 | 8.382 | 412,135 | -0.01(-0.14%) |
Mar 01, 2011 | 8.520 | 8.525 | 8.371 | 8.394 | 378,027 | -0.09(-1.01%) |
Feb 28, 2011 | 8.491 | 8.623 | 8.422 | 8.480 | 861,416 | +0.02(+0.20%) |
Feb 25, 2011 | 8.336 | 8.462 | 8.262 | 8.462 | 503,858 | +0.16(+1.93%) |
Feb 24, 2011 | 8.285 | 8.354 | 8.188 | 8.302 | 688,077 | +0.01(+0.07%) |
Feb 23, 2011 | 8.405 | 8.422 | 8.239 | 8.296 | 833,583 | -0.09(-1.02%) |
Feb 22, 2011 | 8.543 | 8.577 | 8.371 | 8.382 | 415,836 | -0.22(-2.53%) |
Feb 18, 2011 | 8.480 | 8.611 | 8.411 | 8.600 | 510,368 | +0.14(+1.62%) |
Feb 17, 2011 | 8.560 | 8.560 | 8.440 | 8.462 | 348,295 | -0.10(-1.20%) |
Feb 16, 2011 | 8.491 | 8.565 | 8.486 | 8.565 | 446,615 | +0.10(+1.22%) |
Feb 15, 2011 | 8.485 | 8.508 | 8.434 | 8.462 | 674,410 | -0.05(-0.54%) |
Feb 14, 2011 | 8.554 | 8.606 | 8.508 | 8.508 | 356,663 | -0.06(-0.67%) |
Feb 11, 2011 | 8.302 | 8.577 | 8.279 | 8.565 | 470,056 | +0.26(+3.17%) |
Feb 10, 2011 | 8.245 | 8.353 | 8.245 | 8.302 | 268,037 | -0.01(-0.14%) |
Feb 09, 2011 | 8.359 | 8.433 | 8.268 | 8.313 | 226,932 | -0.10(-1.22%) |
Feb 08, 2011 | 8.416 | 8.416 | 8.319 | 8.416 | 265,049 | -0.01(-0.13%) |
Feb 07, 2011 | 8.353 | 8.484 | 8.325 | 8.427 | 242,219 | +0.07(+0.82%) |
Feb 04, 2011 | 8.399 | 8.399 | 8.303 | 8.359 | 234,195 | -0.04(-0.47%) |
Feb 03, 2011 | 8.410 | 8.433 | 8.268 | 8.399 | 239,676 | -0.01(-0.07%) |
Feb 02, 2011 | 8.370 | 8.484 | 8.370 | 8.404 | 252,855 | -0.01(-0.13%) |