Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.130 | 9.250 | 9.080 | 9.190 | 11,021 | +0.08(+0.88%) |
Apr 28, 2011 | 9.360 | 9.390 | 9.080 | 9.110 | 30,270 | -0.21(-2.25%) |
Apr 27, 2011 | 9.200 | 9.490 | 9.170 | 9.320 | 35,750 | +0.15(+1.64%) |
Apr 26, 2011 | 8.890 | 9.250 | 8.890 | 9.170 | 32,197 | +0.26(+2.92%) |
Apr 25, 2011 | 9.170 | 9.180 | 8.800 | 8.910 | 56,754 | -0.32(-3.47%) |
Apr 21, 2011 | 9.250 | 9.440 | 9.090 | 9.230 | 40,519 | -0.14(-1.49%) |
Apr 20, 2011 | 9.220 | 9.500 | 9.010 | 9.370 | 42,626 | +0.21(+2.29%) |
Apr 19, 2011 | 9.100 | 9.190 | 9.070 | 9.160 | 32,280 | +0.12(+1.33%) |
Apr 18, 2011 | 9.120 | 9.150 | 8.660 | 9.040 | 43,415 | -0.10(-1.09%) |
Apr 15, 2011 | 9.060 | 9.190 | 8.930 | 9.140 | 33,473 | +0.11(+1.22%) |
Apr 14, 2011 | 8.860 | 9.200 | 8.860 | 9.030 | 54,379 | +0.19(+2.15%) |
Apr 13, 2011 | 8.720 | 9.060 | 8.720 | 8.840 | 66,636 | +0.16(+1.84%) |
Apr 12, 2011 | 8.560 | 8.830 | 8.560 | 8.680 | 50,526 | +0.12(+1.40%) |
Apr 11, 2011 | 8.520 | 8.869 | 8.520 | 8.560 | 33,670 | +0.01(+0.12%) |
Apr 08, 2011 | 8.370 | 8.640 | 8.347 | 8.550 | 42,002 | +0.22(+2.64%) |
Apr 07, 2011 | 8.500 | 8.500 | 8.100 | 8.330 | 51,445 | -0.19(-2.23%) |
Apr 06, 2011 | 8.600 | 8.600 | 8.460 | 8.520 | 26,688 | -0.06(-0.70%) |
Apr 05, 2011 | 8.520 | 8.618 | 8.410 | 8.580 | 60,338 | +0.07(+0.82%) |
Apr 04, 2011 | 8.420 | 8.640 | 8.240 | 8.510 | 117,474 | +0.07(+0.83%) |
Apr 01, 2011 | 8.970 | 8.970 | 8.340 | 8.440 | 121,998 | -0.66(-7.25%) |
Mar 31, 2011 | 9.320 | 9.337 | 8.890 | 9.100 | 95,132 | -0.39(-4.11%) |
Mar 30, 2011 | 9.290 | 9.590 | 9.161 | 9.490 | 70,810 | +0.25(+2.71%) |
Mar 29, 2011 | 9.200 | 9.400 | 8.690 | 9.240 | 182,949 | -0.02(-0.22%) |
Mar 28, 2011 | 8.290 | 9.260 | 8.250 | 9.260 | 191,773 | +1.02(+12.38%) |
Mar 25, 2011 | 8.140 | 8.338 | 8.020 | 8.240 | 39,528 | +0.11(+1.35%) |
Mar 24, 2011 | 8.010 | 8.140 | 7.967 | 8.130 | 29,200 | +0.10(+1.25%) |
Mar 23, 2011 | 8.020 | 8.080 | 7.900 | 8.030 | 25,472 | -0.03(-0.37%) |
Mar 22, 2011 | 8.290 | 8.330 | 7.830 | 8.060 | 91,718 | -0.26(-3.12%) |
Mar 21, 2011 | 8.420 | 8.500 | 8.250 | 8.320 | 22,944 | +0.04(+0.48%) |
Mar 18, 2011 | 8.560 | 8.560 | 8.280 | 8.280 | 38,022 | -0.14(-1.66%) |
Mar 17, 2011 | 8.270 | 8.480 | 8.011 | 8.420 | 48,280 | +0.23(+2.81%) |
Mar 16, 2011 | 8.240 | 8.512 | 7.900 | 8.190 | 38,654 | -0.03(-0.36%) |
Mar 15, 2011 | 8.010 | 8.380 | 7.660 | 8.220 | 40,309 | -0.02(-0.24%) |
Mar 14, 2011 | 7.730 | 8.420 | 7.730 | 8.240 | 70,792 | +0.36(+4.57%) |
Mar 11, 2011 | 8.760 | 8.830 | 7.670 | 7.880 | 140,615 | -0.82(-9.43%) |
Mar 10, 2011 | 8.730 | 8.940 | 8.250 | 8.700 | 94,483 | -0.10(-1.14%) |
Mar 09, 2011 | 8.780 | 8.880 | 8.591 | 8.800 | 40,829 | +0.02(+0.23%) |
Mar 08, 2011 | 8.430 | 8.840 | 8.400 | 8.780 | 80,949 | +0.35(+4.15%) |
Mar 07, 2011 | 8.530 | 8.530 | 8.250 | 8.430 | 32,634 | -0.14(-1.63%) |
Mar 04, 2011 | 8.800 | 8.950 | 8.470 | 8.570 | 72,043 | -0.11(-1.27%) |
Mar 03, 2011 | 8.260 | 8.770 | 8.190 | 8.680 | 115,627 | +0.46(+5.60%) |
Mar 02, 2011 | 8.100 | 8.250 | 8.000 | 8.220 | 36,553 | +0.08(+0.98%) |
Mar 01, 2011 | 8.050 | 8.190 | 7.980 | 8.140 | 38,032 | +0.09(+1.12%) |
Feb 28, 2011 | 8.000 | 8.190 | 7.910 | 8.050 | 128,369 | +0.10(+1.26%) |
Feb 25, 2011 | 7.680 | 7.980 | 7.661 | 7.950 | 28,460 | +0.29(+3.79%) |
Feb 24, 2011 | 7.670 | 7.710 | 7.610 | 7.660 | 19,838 | +0.00(+0.00%) |
Feb 23, 2011 | 7.810 | 7.864 | 7.520 | 7.660 | 51,960 | -0.22(-2.79%) |
Feb 22, 2011 | 7.780 | 7.980 | 7.720 | 7.880 | 52,625 | +0.10(+1.29%) |
Feb 18, 2011 | 8.000 | 8.020 | 7.700 | 7.780 | 86,133 | -0.19(-2.38%) |
Feb 17, 2011 | 8.000 | 8.100 | 7.924 | 7.970 | 114,595 | -0.09(-1.12%) |
Feb 16, 2011 | 8.050 | 8.230 | 8.000 | 8.060 | 187,255 | +0.16(+2.03%) |
Feb 15, 2011 | 7.480 | 7.910 | 7.480 | 7.900 | 66,874 | +0.38(+5.05%) |
Feb 14, 2011 | 7.440 | 7.540 | 7.400 | 7.520 | 37,301 | +0.10(+1.35%) |
Feb 11, 2011 | 7.490 | 7.530 | 7.400 | 7.420 | 27,371 | -0.07(-0.93%) |
Feb 10, 2011 | 7.400 | 7.490 | 7.300 | 7.490 | 25,902 | +0.02(+0.27%) |
Feb 09, 2011 | 7.410 | 7.560 | 7.400 | 7.470 | 27,938 | +0.04(+0.54%) |
Feb 08, 2011 | 7.360 | 7.440 | 7.350 | 7.430 | 19,477 | +0.07(+0.95%) |
Feb 07, 2011 | 7.580 | 7.580 | 7.330 | 7.360 | 75,535 | -0.16(-2.13%) |
Feb 04, 2011 | 7.540 | 7.640 | 7.450 | 7.520 | 41,728 | +0.02(+0.27%) |
Feb 03, 2011 | 7.640 | 7.680 | 7.500 | 7.500 | 24,488 | -0.14(-1.83%) |
Feb 02, 2011 | 7.450 | 7.960 | 7.410 | 7.640 | 80,321 | +0.19(+2.55%) |