Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.020 | 8.070 | 7.980 | 8.040 | 179,519 | -0.02(-0.25%) |
Apr 28, 2011 | 8.070 | 8.080 | 7.970 | 8.060 | 233,184 | -0.01(-0.12%) |
Apr 27, 2011 | 8.030 | 8.140 | 8.020 | 8.070 | 549,965 | -0.01(-0.12%) |
Apr 26, 2011 | 7.900 | 8.100 | 7.850 | 8.080 | 579,700 | +0.15(+1.89%) |
Apr 25, 2011 | 8.150 | 8.110 | 7.910 | 7.930 | 425,768 | -0.24(-2.94%) |
Apr 21, 2011 | 8.160 | 8.180 | 8.030 | 8.170 | 426,006 | +0.01(+0.12%) |
Apr 20, 2011 | 8.020 | 8.290 | 8.010 | 8.160 | 694,958 | +0.23(+2.90%) |
Apr 19, 2011 | 7.960 | 8.000 | 7.880 | 7.930 | 607,093 | -0.07(-0.88%) |
Apr 18, 2011 | 8.140 | 8.160 | 7.970 | 8.000 | 675,360 | -0.21(-2.56%) |
Apr 15, 2011 | 8.140 | 8.320 | 7.990 | 8.210 | 1,124,435 | +0.21(+2.63%) |
Apr 14, 2011 | 8.050 | 8.150 | 7.970 | 8.000 | 887,878 | -0.11(-1.36%) |
Apr 13, 2011 | 8.070 | 8.270 | 8.030 | 8.110 | 798,145 | +0.09(+1.12%) |
Apr 12, 2011 | 8.240 | 8.240 | 7.840 | 8.020 | 764,820 | -0.26(-3.14%) |
Apr 11, 2011 | 8.540 | 8.540 | 8.240 | 8.280 | 505,438 | -0.30(-3.50%) |
Apr 08, 2011 | 8.550 | 8.700 | 8.490 | 8.580 | 415,726 | +0.02(+0.23%) |
Apr 07, 2011 | 8.730 | 8.740 | 8.500 | 8.560 | 538,594 | -0.21(-2.39%) |
Apr 06, 2011 | 8.640 | 8.900 | 8.640 | 8.770 | 880,091 | +0.12(+1.39%) |
Apr 05, 2011 | 8.500 | 8.670 | 8.490 | 8.650 | 526,309 | +0.04(+0.46%) |
Apr 04, 2011 | 8.750 | 8.790 | 8.600 | 8.610 | 694,091 | -0.12(-1.37%) |
Apr 01, 2011 | 8.690 | 8.790 | 8.680 | 8.730 | 430,226 | +0.03(+0.34%) |
Mar 31, 2011 | 8.700 | 8.840 | 8.630 | 8.700 | 1,178,815 | +0.02(+0.23%) |
Mar 30, 2011 | 8.700 | 8.810 | 8.650 | 8.680 | 312,270 | +0.00(+0.00%) |
Mar 29, 2011 | 8.750 | 8.850 | 8.640 | 8.680 | 788,430 | -0.11(-1.25%) |
Mar 28, 2011 | 8.730 | 9.000 | 8.700 | 8.790 | 1,730,914 | +0.01(+0.11%) |
Mar 25, 2011 | 8.400 | 8.790 | 8.360 | 8.780 | 1,871,378 | +0.35(+4.15%) |
Mar 24, 2011 | 8.250 | 8.500 | 8.250 | 8.430 | 1,050,575 | +0.18(+2.18%) |
Mar 23, 2011 | 8.250 | 8.360 | 8.190 | 8.250 | 472,063 | +0.07(+0.86%) |
Mar 22, 2011 | 8.280 | 8.300 | 8.140 | 8.180 | 271,083 | -0.10(-1.21%) |
Mar 21, 2011 | 8.210 | 8.360 | 8.250 | 8.280 | 288,733 | +0.08(+0.98%) |
Mar 18, 2011 | 7.950 | 8.220 | 7.950 | 8.200 | 511,073 | +0.28(+3.54%) |
Mar 17, 2011 | 7.830 | 7.980 | 7.750 | 7.920 | 221,313 | +0.14(+1.80%) |
Mar 16, 2011 | 7.790 | 8.030 | 7.730 | 7.780 | 387,179 | +0.01(+0.13%) |
Mar 15, 2011 | 7.600 | 7.850 | 7.400 | 7.770 | 1,189,001 | -0.08(-1.02%) |
Mar 14, 2011 | 7.820 | 7.870 | 7.570 | 7.850 | 385,049 | +0.02(+0.26%) |
Mar 11, 2011 | 7.730 | 7.920 | 7.660 | 7.830 | 381,291 | +0.05(+0.64%) |
Mar 10, 2011 | 7.860 | 7.860 | 7.560 | 7.780 | 818,292 | -0.09(-1.14%) |
Mar 09, 2011 | 8.000 | 8.000 | 7.820 | 7.870 | 577,184 | -0.16(-1.99%) |
Mar 08, 2011 | 8.400 | 8.430 | 7.930 | 8.030 | 1,482,295 | -0.37(-4.40%) |
Mar 07, 2011 | 8.200 | 8.890 | 8.200 | 8.400 | 2,723,146 | +0.52(+6.60%) |
Mar 04, 2011 | 7.990 | 8.050 | 7.830 | 7.880 | 231,433 | -0.09(-1.13%) |
Mar 03, 2011 | 7.900 | 7.990 | 7.850 | 7.970 | 430,773 | +0.11(+1.40%) |
Mar 02, 2011 | 7.630 | 7.880 | 7.600 | 7.860 | 833,667 | +0.32(+4.24%) |
Mar 01, 2011 | 7.600 | 7.670 | 7.470 | 7.540 | 336,240 | -0.07(-0.92%) |
Feb 28, 2011 | 7.560 | 7.610 | 7.480 | 7.610 | 268,584 | +0.04(+0.53%) |
Feb 25, 2011 | 7.370 | 7.570 | 7.370 | 7.570 | 428,421 | +0.16(+2.16%) |
Feb 24, 2011 | 7.540 | 7.590 | 7.410 | 7.410 | 291,562 | -0.16(-2.11%) |
Feb 23, 2011 | 7.540 | 7.650 | 7.520 | 7.570 | 403,541 | +0.01(+0.13%) |
Feb 22, 2011 | 7.670 | 7.750 | 7.540 | 7.560 | 199,866 | -0.11(-1.43%) |
Feb 18, 2011 | 7.680 | 7.750 | 7.560 | 7.670 | 167,246 | -0.01(-0.13%) |
Feb 17, 2011 | 7.730 | 7.760 | 7.610 | 7.680 | 236,957 | -0.08(-1.03%) |
Feb 16, 2011 | 7.740 | 7.830 | 7.690 | 7.760 | 783,195 | +0.02(+0.26%) |
Feb 15, 2011 | 7.750 | 7.750 | 7.640 | 7.740 | 327,085 | +0.06(+0.78%) |
Feb 14, 2011 | 7.630 | 7.770 | 7.630 | 7.680 | 198,899 | +0.04(+0.52%) |
Feb 11, 2011 | 7.630 | 7.680 | 7.550 | 7.640 | 125,071 | -0.01(-0.13%) |
Feb 10, 2011 | 7.410 | 7.710 | 7.410 | 7.650 | 1,293,672 | +0.30(+4.08%) |
Feb 09, 2011 | 7.510 | 7.510 | 7.330 | 7.350 | 187,512 | -0.12(-1.61%) |
Feb 08, 2011 | 7.460 | 7.570 | 7.440 | 7.470 | 283,747 | -0.02(-0.27%) |
Feb 07, 2011 | 7.550 | 7.650 | 7.490 | 7.490 | 153,452 | -0.08(-1.06%) |
Feb 04, 2011 | 7.610 | 7.610 | 7.500 | 7.570 | 223,884 | -0.07(-0.92%) |
Feb 03, 2011 | 7.530 | 7.640 | 7.490 | 7.640 | 290,938 | +0.08(+1.06%) |
Feb 02, 2011 | 7.550 | 7.610 | 7.460 | 7.560 | 316,434 | +0.03(+0.40%) |