Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.040 | 9.340 | 8.960 | 9.110 | 454,146 | +0.11(+1.22%) |
Apr 28, 2011 | 8.480 | 9.000 | 8.470 | 9.000 | 415,037 | +0.53(+6.26%) |
Apr 27, 2011 | 8.500 | 8.539 | 8.310 | 8.470 | 334,355 | +0.11(+1.32%) |
Apr 26, 2011 | 7.950 | 8.510 | 7.920 | 8.360 | 896,746 | +0.44(+5.62%) |
Apr 25, 2011 | 7.790 | 7.920 | 7.710 | 7.915 | 186,634 | +0.09(+1.21%) |
Apr 21, 2011 | 7.550 | 7.850 | 7.350 | 7.820 | 452,937 | +0.33(+4.41%) |
Apr 20, 2011 | 7.440 | 7.500 | 7.380 | 7.490 | 116,931 | +0.19(+2.53%) |
Apr 19, 2011 | 7.510 | 7.510 | 7.290 | 7.305 | 219,931 | -0.19(-2.47%) |
Apr 18, 2011 | 7.360 | 7.520 | 7.260 | 7.490 | 263,485 | +0.01(+0.13%) |
Apr 15, 2011 | 7.260 | 7.500 | 7.220 | 7.480 | 274,142 | +0.18(+2.47%) |
Apr 14, 2011 | 7.230 | 7.310 | 7.060 | 7.300 | 137,435 | -0.03(-0.41%) |
Apr 13, 2011 | 7.350 | 7.360 | 7.250 | 7.330 | 173,942 | +0.02(+0.27%) |
Apr 12, 2011 | 7.290 | 7.360 | 7.290 | 7.310 | 92,067 | -0.02(-0.27%) |
Apr 11, 2011 | 7.240 | 7.410 | 7.180 | 7.330 | 195,813 | +0.07(+0.96%) |
Apr 08, 2011 | 7.390 | 7.390 | 7.190 | 7.260 | 104,243 | -0.07(-0.95%) |
Apr 07, 2011 | 7.270 | 7.420 | 7.230 | 7.330 | 425,464 | +0.08(+1.10%) |
Apr 06, 2011 | 7.370 | 7.490 | 7.200 | 7.250 | 163,702 | -0.06(-0.82%) |
Apr 05, 2011 | 7.200 | 7.490 | 7.140 | 7.310 | 146,687 | +0.08(+1.11%) |
Apr 04, 2011 | 7.230 | 7.270 | 7.180 | 7.230 | 137,575 | +0.05(+0.70%) |
Apr 01, 2011 | 7.170 | 7.250 | 6.980 | 7.180 | 179,320 | +0.07(+0.98%) |
Mar 31, 2011 | 7.170 | 7.210 | 7.060 | 7.110 | 135,833 | -0.06(-0.84%) |
Mar 30, 2011 | 7.170 | 7.480 | 7.130 | 7.170 | 125,410 | -0.14(-1.92%) |
Mar 29, 2011 | 7.270 | 7.410 | 7.230 | 7.310 | 200,176 | +0.05(+0.69%) |
Mar 28, 2011 | 7.160 | 7.300 | 7.090 | 7.260 | 321,085 | +0.11(+1.54%) |
Mar 25, 2011 | 7.080 | 7.290 | 7.040 | 7.150 | 350,887 | +0.12(+1.71%) |
Mar 24, 2011 | 6.800 | 7.050 | 6.730 | 7.030 | 180,694 | +0.28(+4.15%) |
Mar 23, 2011 | 6.730 | 6.880 | 6.620 | 6.750 | 293,701 | -0.02(-0.30%) |
Mar 22, 2011 | 6.860 | 6.860 | 6.750 | 6.770 | 148,380 | -0.05(-0.73%) |
Mar 21, 2011 | 6.800 | 6.990 | 6.760 | 6.820 | 207,305 | -0.05(-0.73%) |
Mar 18, 2011 | 6.950 | 6.980 | 6.820 | 6.870 | 203,792 | -0.01(-0.15%) |
Mar 17, 2011 | 6.860 | 7.030 | 6.670 | 6.880 | 248,996 | +0.15(+2.23%) |
Mar 16, 2011 | 6.710 | 6.920 | 6.540 | 6.730 | 324,060 | -0.02(-0.30%) |
Mar 15, 2011 | 6.700 | 6.850 | 6.690 | 6.750 | 245,057 | -0.09(-1.32%) |
Mar 14, 2011 | 6.650 | 6.880 | 6.650 | 6.840 | 264,180 | +0.12(+1.79%) |
Mar 11, 2011 | 6.910 | 7.090 | 6.680 | 6.720 | 273,386 | -0.24(-3.45%) |
Mar 10, 2011 | 7.150 | 7.150 | 6.910 | 6.960 | 243,286 | -0.25(-3.47%) |
Mar 09, 2011 | 7.210 | 7.280 | 7.110 | 7.210 | 214,757 | +0.00(+0.00%) |
Mar 08, 2011 | 6.860 | 7.220 | 6.770 | 7.210 | 202,524 | +0.33(+4.80%) |
Mar 07, 2011 | 7.100 | 7.180 | 6.740 | 6.880 | 181,383 | -0.19(-2.69%) |
Mar 04, 2011 | 7.260 | 7.330 | 6.920 | 7.070 | 139,346 | -0.22(-3.02%) |
Mar 03, 2011 | 6.810 | 7.350 | 6.800 | 7.290 | 319,342 | +0.58(+8.64%) |
Mar 02, 2011 | 6.650 | 7.090 | 6.500 | 6.710 | 485,700 | +0.06(+0.90%) |
Mar 01, 2011 | 7.020 | 7.020 | 6.470 | 6.650 | 1,681,583 | -0.34(-4.86%) |
Feb 28, 2011 | 7.000 | 7.150 | 6.800 | 6.990 | 639,374 | -0.31(-4.25%) |
Feb 25, 2011 | 7.100 | 7.340 | 7.020 | 7.300 | 138,357 | +0.21(+2.96%) |
Feb 24, 2011 | 6.730 | 7.115 | 6.730 | 7.090 | 180,870 | +0.36(+5.35%) |
Feb 23, 2011 | 6.930 | 6.960 | 6.640 | 6.730 | 238,530 | -0.20(-2.89%) |
Feb 22, 2011 | 7.000 | 7.100 | 6.860 | 6.930 | 164,910 | -0.15(-2.12%) |
Feb 18, 2011 | 7.030 | 7.130 | 6.880 | 7.080 | 215,717 | +0.11(+1.58%) |
Feb 17, 2011 | 6.670 | 7.005 | 6.670 | 6.970 | 174,860 | +0.30(+4.50%) |
Feb 16, 2011 | 6.640 | 6.820 | 6.600 | 6.670 | 238,989 | +0.06(+0.91%) |
Feb 15, 2011 | 6.590 | 6.630 | 6.520 | 6.610 | 96,773 | +0.01(+0.15%) |
Feb 14, 2011 | 6.710 | 6.760 | 6.570 | 6.600 | 70,827 | -0.09(-1.35%) |
Feb 11, 2011 | 6.510 | 6.690 | 6.420 | 6.690 | 81,182 | +0.15(+2.29%) |
Feb 10, 2011 | 6.550 | 6.610 | 6.520 | 6.540 | 81,680 | -0.05(-0.76%) |
Feb 09, 2011 | 6.600 | 6.630 | 6.520 | 6.590 | 112,259 | -0.04(-0.60%) |
Feb 08, 2011 | 6.720 | 6.770 | 6.600 | 6.630 | 147,838 | -0.08(-1.19%) |
Feb 07, 2011 | 6.630 | 6.850 | 6.620 | 6.710 | 102,507 | +0.07(+1.05%) |
Feb 04, 2011 | 6.540 | 6.660 | 6.540 | 6.640 | 155,301 | +0.07(+1.07%) |
Feb 03, 2011 | 6.720 | 6.750 | 6.550 | 6.570 | 159,564 | -0.15(-2.23%) |
Feb 02, 2011 | 6.820 | 7.010 | 6.700 | 6.720 | 204,610 | -0.15(-2.18%) |