Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.370 | 9.520 | 9.313 | 9.460 | 325,074 | +0.09(+0.99%) |
Apr 28, 2011 | 9.271 | 9.370 | 9.149 | 9.368 | 381,771 | +0.06(+0.62%) |
Apr 27, 2011 | 9.332 | 9.343 | 9.180 | 9.310 | 358,602 | -0.03(-0.33%) |
Apr 26, 2011 | 9.467 | 9.480 | 9.262 | 9.341 | 387,187 | -0.22(-2.31%) |
Apr 25, 2011 | 9.734 | 9.736 | 9.513 | 9.562 | 194,596 | -0.09(-0.96%) |
Apr 21, 2011 | 9.835 | 9.835 | 9.487 | 9.654 | 353,060 | +0.24(+2.55%) |
Apr 20, 2011 | 9.396 | 9.449 | 9.286 | 9.414 | 193,457 | +0.15(+1.67%) |
Apr 19, 2011 | 9.332 | 9.341 | 9.143 | 9.260 | 298,625 | -0.01(-0.12%) |
Apr 18, 2011 | 9.268 | 9.390 | 9.178 | 9.271 | 347,530 | -0.18(-1.94%) |
Apr 15, 2011 | 9.352 | 9.498 | 9.218 | 9.454 | 188,305 | +0.06(+0.66%) |
Apr 14, 2011 | 9.147 | 9.396 | 9.138 | 9.392 | 178,716 | +0.18(+1.99%) |
Apr 13, 2011 | 9.405 | 9.405 | 9.112 | 9.209 | 246,912 | -0.12(-1.25%) |
Apr 12, 2011 | 9.500 | 9.685 | 9.308 | 9.326 | 122,680 | -0.22(-2.26%) |
Apr 11, 2011 | 9.595 | 9.703 | 9.540 | 9.542 | 78,506 | -0.07(-0.76%) |
Apr 08, 2011 | 9.932 | 9.932 | 9.601 | 9.615 | 151,750 | -0.24(-2.48%) |
Apr 07, 2011 | 9.941 | 10.02 | 9.826 | 9.859 | 96,644 | -0.10(-1.00%) |
Apr 06, 2011 | 9.903 | 9.978 | 9.775 | 9.958 | 165,344 | +0.09(+0.94%) |
Apr 05, 2011 | 9.903 | 9.965 | 9.831 | 9.866 | 165,086 | -0.09(-0.93%) |
Apr 04, 2011 | 9.899 | 10.04 | 9.850 | 9.958 | 167,231 | +0.09(+0.94%) |
Apr 01, 2011 | 9.877 | 9.888 | 9.771 | 9.866 | 101,902 | +0.03(+0.31%) |
Mar 31, 2011 | 9.864 | 9.877 | 9.751 | 9.835 | 226,229 | -0.06(-0.58%) |
Mar 30, 2011 | 9.820 | 10.04 | 9.734 | 9.892 | 222,872 | +0.09(+0.90%) |
Mar 29, 2011 | 9.586 | 9.804 | 9.586 | 9.804 | 200,819 | +0.14(+1.46%) |
Mar 28, 2011 | 9.586 | 9.756 | 9.586 | 9.663 | 256,691 | +0.08(+0.83%) |
Mar 25, 2011 | 9.634 | 9.837 | 9.577 | 9.584 | 340,872 | -0.04(-0.46%) |
Mar 24, 2011 | 9.537 | 9.707 | 9.526 | 9.628 | 99,665 | +0.05(+0.53%) |
Mar 23, 2011 | 9.354 | 9.610 | 9.249 | 9.577 | 210,526 | +0.19(+2.07%) |
Mar 22, 2011 | 9.376 | 9.513 | 9.319 | 9.383 | 291,109 | +0.00(+0.00%) |
Mar 21, 2011 | 9.370 | 9.385 | 9.015 | 9.383 | 236,974 | +0.34(+3.80%) |
Mar 18, 2011 | 8.878 | 9.110 | 8.786 | 9.039 | 514,835 | +0.23(+2.65%) |
Mar 17, 2011 | 8.638 | 8.898 | 8.638 | 8.805 | 397,184 | +0.15(+1.76%) |
Mar 16, 2011 | 8.563 | 8.761 | 8.442 | 8.653 | 495,095 | +0.05(+0.62%) |
Mar 15, 2011 | 8.265 | 8.680 | 8.265 | 8.600 | 297,890 | +0.07(+0.85%) |
Mar 14, 2011 | 8.618 | 8.618 | 8.384 | 8.528 | 297,255 | +0.06(+0.68%) |
Mar 11, 2011 | 8.384 | 8.559 | 8.347 | 8.470 | 236,452 | +0.07(+0.87%) |
Mar 10, 2011 | 8.581 | 8.625 | 8.367 | 8.398 | 263,999 | -0.33(-3.74%) |
Mar 09, 2011 | 8.658 | 8.757 | 8.600 | 8.724 | 228,052 | +0.08(+0.93%) |
Mar 08, 2011 | 8.406 | 8.728 | 8.406 | 8.643 | 173,323 | +0.23(+2.74%) |
Mar 07, 2011 | 8.645 | 8.708 | 8.376 | 8.413 | 251,312 | -0.23(-2.70%) |
Mar 04, 2011 | 8.742 | 8.742 | 8.576 | 8.647 | 233,608 | -0.07(-0.86%) |
Mar 03, 2011 | 8.708 | 8.753 | 8.636 | 8.722 | 284,446 | +0.10(+1.18%) |
Mar 02, 2011 | 8.592 | 8.722 | 8.503 | 8.620 | 492,591 | +0.04(+0.49%) |
Mar 01, 2011 | 8.686 | 8.733 | 8.541 | 8.578 | 512,558 | -0.10(-1.12%) |
Feb 28, 2011 | 8.422 | 8.708 | 8.422 | 8.675 | 308,169 | +0.07(+0.79%) |
Feb 25, 2011 | 8.395 | 8.620 | 8.384 | 8.607 | 182,862 | +0.21(+2.47%) |
Feb 24, 2011 | 8.435 | 8.435 | 8.298 | 8.400 | 184,349 | +0.02(+0.26%) |
Feb 23, 2011 | 8.444 | 8.448 | 8.245 | 8.378 | 253,757 | -0.06(-0.71%) |
Feb 22, 2011 | 8.466 | 8.646 | 8.395 | 8.437 | 1,121,226 | -0.12(-1.37%) |
Feb 18, 2011 | 8.506 | 8.642 | 8.462 | 8.554 | 286,016 | +0.11(+1.33%) |
Feb 17, 2011 | 8.382 | 8.536 | 8.342 | 8.442 | 136,356 | +0.02(+0.26%) |
Feb 16, 2011 | 8.309 | 8.486 | 8.242 | 8.420 | 184,386 | +0.16(+1.98%) |
Feb 15, 2011 | 8.477 | 8.570 | 8.232 | 8.256 | 360,371 | -0.29(-3.35%) |
Feb 14, 2011 | 8.283 | 8.592 | 8.107 | 8.543 | 267,459 | +0.23(+2.73%) |
Feb 11, 2011 | 8.102 | 8.316 | 8.067 | 8.316 | 85,509 | +0.18(+2.17%) |
Feb 10, 2011 | 8.129 | 8.201 | 8.049 | 8.140 | 113,205 | -0.06(-0.75%) |
Feb 09, 2011 | 8.215 | 8.351 | 8.091 | 8.201 | 259,109 | -0.06(-0.77%) |
Feb 08, 2011 | 8.226 | 8.285 | 8.058 | 8.265 | 98,354 | -0.00(-0.03%) |
Feb 07, 2011 | 8.212 | 8.393 | 8.168 | 8.268 | 158,409 | +0.03(+0.40%) |
Feb 04, 2011 | 8.316 | 8.393 | 8.199 | 8.234 | 98,822 | -0.10(-1.22%) |
Feb 03, 2011 | 8.162 | 8.462 | 8.096 | 8.336 | 150,335 | +0.17(+2.11%) |
Feb 02, 2011 | 8.215 | 8.261 | 8.087 | 8.164 | 60,979 | -0.09(-1.07%) |