Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.752 | 8.094 | 7.425 | 7.811 | 4,153,973 | -0.68(-8.05%) |
Apr 28, 2011 | 8.436 | 8.540 | 8.428 | 8.495 | 316,700 | +0.08(+0.97%) |
Apr 27, 2011 | 8.547 | 8.599 | 8.376 | 8.413 | 479,199 | -0.16(-1.82%) |
Apr 26, 2011 | 8.540 | 8.636 | 8.502 | 8.569 | 282,552 | +0.07(+0.79%) |
Apr 25, 2011 | 8.442 | 8.532 | 8.398 | 8.502 | 287,330 | +0.09(+1.06%) |
Apr 21, 2011 | 8.421 | 8.480 | 8.384 | 8.413 | 264,788 | +0.04(+0.44%) |
Apr 20, 2011 | 8.317 | 8.421 | 8.317 | 8.376 | 383,370 | +0.10(+1.26%) |
Apr 19, 2011 | 8.450 | 8.450 | 8.257 | 8.272 | 290,279 | -0.13(-1.59%) |
Apr 18, 2011 | 8.324 | 8.413 | 8.019 | 8.406 | 651,816 | +0.04(+0.44%) |
Apr 15, 2011 | 8.376 | 8.554 | 8.317 | 8.369 | 985,169 | -0.04(-0.44%) |
Apr 14, 2011 | 8.644 | 8.681 | 8.384 | 8.406 | 932,704 | -0.27(-3.17%) |
Apr 13, 2011 | 8.844 | 8.844 | 8.614 | 8.681 | 746,699 | -0.10(-1.10%) |
Apr 12, 2011 | 8.874 | 8.941 | 8.755 | 8.777 | 700,045 | -0.14(-1.58%) |
Apr 11, 2011 | 9.253 | 9.275 | 8.911 | 8.919 | 1,298,008 | -0.37(-4.00%) |
Apr 08, 2011 | 9.498 | 9.596 | 9.283 | 9.290 | 492,031 | -0.22(-2.27%) |
Apr 07, 2011 | 9.439 | 9.610 | 9.439 | 9.506 | 454,535 | +0.10(+1.11%) |
Apr 06, 2011 | 9.275 | 9.431 | 9.261 | 9.402 | 337,992 | +0.17(+1.85%) |
Apr 05, 2011 | 9.142 | 9.305 | 9.119 | 9.231 | 441,115 | +0.07(+0.81%) |
Apr 04, 2011 | 9.350 | 9.350 | 9.119 | 9.156 | 563,696 | -0.15(-1.60%) |
Apr 01, 2011 | 9.379 | 9.394 | 9.283 | 9.305 | 312,620 | -0.04(-0.40%) |
Mar 31, 2011 | 9.365 | 9.402 | 9.298 | 9.342 | 234,254 | -0.01(-0.08%) |
Mar 30, 2011 | 9.350 | 9.350 | 9.350 | 9.350 | 439,578 | +0.00(+0.00%) |
Mar 29, 2011 | 9.476 | 9.498 | 9.298 | 9.350 | 454,512 | -0.12(-1.26%) |
Mar 28, 2011 | 9.387 | 9.573 | 9.335 | 9.469 | 627,916 | +0.14(+1.51%) |
Mar 25, 2011 | 9.283 | 9.350 | 9.142 | 9.327 | 513,041 | +0.16(+1.78%) |
Mar 24, 2011 | 9.104 | 9.223 | 9.030 | 9.164 | 331,225 | +0.12(+1.31%) |
Mar 23, 2011 | 9.008 | 9.075 | 8.956 | 9.045 | 254,260 | +0.03(+0.33%) |
Mar 22, 2011 | 8.993 | 9.023 | 8.956 | 9.015 | 354,742 | +0.06(+0.66%) |
Mar 21, 2011 | 8.956 | 9.008 | 8.911 | 8.956 | 567,228 | +0.03(+0.33%) |
Mar 18, 2011 | 8.956 | 9.052 | 8.919 | 8.926 | 680,254 | +0.00(+0.00%) |
Mar 17, 2011 | 9.008 | 9.104 | 8.919 | 8.926 | 641,151 | -0.04(-0.41%) |
Mar 16, 2011 | 9.171 | 9.208 | 8.963 | 8.963 | 699,373 | -0.18(-1.95%) |
Mar 15, 2011 | 9.112 | 9.290 | 9.090 | 9.142 | 799,260 | -0.10(-1.05%) |
Mar 14, 2011 | 9.365 | 9.394 | 9.171 | 9.238 | 601,303 | -0.18(-1.89%) |
Mar 11, 2011 | 9.684 | 9.781 | 9.394 | 9.417 | 941,366 | -0.41(-4.16%) |
Mar 10, 2011 | 9.890 | 10.20 | 9.775 | 9.825 | 1,373,670 | -0.07(-0.73%) |
Mar 09, 2011 | 9.724 | 9.941 | 9.695 | 9.898 | 619,864 | +0.21(+2.17%) |
Mar 08, 2011 | 9.616 | 9.688 | 9.572 | 9.688 | 485,333 | +0.11(+1.13%) |
Mar 07, 2011 | 9.623 | 9.637 | 9.478 | 9.579 | 718,560 | +0.04(+0.46%) |
Mar 04, 2011 | 9.529 | 9.587 | 9.478 | 9.536 | 560,769 | +0.03(+0.30%) |
Mar 03, 2011 | 9.478 | 9.587 | 9.406 | 9.507 | 606,314 | +0.12(+1.31%) |
Mar 02, 2011 | 9.232 | 9.384 | 9.232 | 9.384 | 479,313 | +0.14(+1.49%) |
Mar 01, 2011 | 9.427 | 9.442 | 9.239 | 9.247 | 460,505 | -0.09(-1.01%) |
Feb 28, 2011 | 9.239 | 9.370 | 9.232 | 9.341 | 530,798 | +0.15(+1.65%) |
Feb 25, 2011 | 8.993 | 9.189 | 8.993 | 9.189 | 421,638 | +0.25(+2.83%) |
Feb 24, 2011 | 8.921 | 8.979 | 8.870 | 8.935 | 435,827 | +0.03(+0.33%) |
Feb 23, 2011 | 8.834 | 8.943 | 8.834 | 8.906 | 372,382 | +0.07(+0.74%) |
Feb 22, 2011 | 8.950 | 8.950 | 8.834 | 8.841 | 450,882 | -0.08(-0.89%) |
Feb 18, 2011 | 8.885 | 8.943 | 8.870 | 8.921 | 351,540 | +0.04(+0.49%) |
Feb 17, 2011 | 8.863 | 8.892 | 8.827 | 8.878 | 326,734 | +0.01(+0.16%) |
Feb 16, 2011 | 8.856 | 8.899 | 8.805 | 8.863 | 362,862 | +0.06(+0.66%) |
Feb 15, 2011 | 8.863 | 8.943 | 8.791 | 8.805 | 561,518 | -0.02(-0.25%) |
Feb 14, 2011 | 8.791 | 8.906 | 8.765 | 8.827 | 418,730 | +0.08(+0.91%) |
Feb 11, 2011 | 8.827 | 8.841 | 8.682 | 8.747 | 701,319 | -0.03(-0.33%) |
Feb 10, 2011 | 8.906 | 9.001 | 8.682 | 8.776 | 901,656 | -0.21(-2.33%) |
Feb 09, 2011 | 9.080 | 9.080 | 8.906 | 8.986 | 524,966 | -0.05(-0.56%) |
Feb 08, 2011 | 8.870 | 9.095 | 8.870 | 9.037 | 590,136 | +0.18(+2.04%) |
Feb 07, 2011 | 8.755 | 8.878 | 8.740 | 8.856 | 692,618 | +0.16(+1.83%) |
Feb 04, 2011 | 8.791 | 8.820 | 8.675 | 8.697 | 552,866 | -0.06(-0.66%) |
Feb 03, 2011 | 8.624 | 8.776 | 8.624 | 8.755 | 467,533 | +0.08(+0.92%) |
Feb 02, 2011 | 8.733 | 8.783 | 8.640 | 8.675 | 405,371 | -0.03(-0.33%) |