Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.810 | 8.870 | 8.650 | 8.730 | 418,037 | -0.09(-1.02%) |
Apr 28, 2011 | 9.140 | 9.180 | 8.730 | 8.820 | 839,276 | -0.38(-4.13%) |
Apr 27, 2011 | 9.160 | 9.340 | 9.000 | 9.200 | 999,554 | +0.05(+0.55%) |
Apr 26, 2011 | 8.820 | 9.280 | 8.810 | 9.150 | 1,797,394 | +0.39(+4.45%) |
Apr 25, 2011 | 8.730 | 8.780 | 8.650 | 8.760 | 449,511 | +0.03(+0.34%) |
Apr 21, 2011 | 8.830 | 8.830 | 8.590 | 8.730 | 566,869 | +0.02(+0.17%) |
Apr 20, 2011 | 8.680 | 8.740 | 8.620 | 8.715 | 913,171 | +0.23(+2.77%) |
Apr 19, 2011 | 8.440 | 8.540 | 8.400 | 8.480 | 699,075 | +0.07(+0.83%) |
Apr 18, 2011 | 8.450 | 8.510 | 8.250 | 8.410 | 803,883 | -0.23(-2.66%) |
Apr 15, 2011 | 8.600 | 8.700 | 8.490 | 8.640 | 530,679 | +0.11(+1.29%) |
Apr 14, 2011 | 8.460 | 8.560 | 8.270 | 8.530 | 568,505 | -0.05(-0.58%) |
Apr 13, 2011 | 8.570 | 8.650 | 8.481 | 8.580 | 895,077 | +0.07(+0.82%) |
Apr 12, 2011 | 8.570 | 8.650 | 8.390 | 8.510 | 959,482 | -0.09(-1.05%) |
Apr 11, 2011 | 9.000 | 9.000 | 8.520 | 8.600 | 1,040,563 | -0.41(-4.55%) |
Apr 08, 2011 | 8.570 | 9.190 | 8.410 | 9.010 | 1,597,273 | +0.50(+5.88%) |
Apr 07, 2011 | 8.520 | 8.650 | 8.270 | 8.510 | 1,087,275 | -0.03(-0.35%) |
Apr 06, 2011 | 8.870 | 8.870 | 8.320 | 8.540 | 829,970 | -0.21(-2.40%) |
Apr 05, 2011 | 8.740 | 8.895 | 8.650 | 8.750 | 622,280 | +0.03(+0.34%) |
Apr 04, 2011 | 9.140 | 9.200 | 8.580 | 8.720 | 1,520,476 | -0.42(-4.60%) |
Apr 01, 2011 | 9.030 | 9.230 | 8.910 | 9.140 | 1,505,906 | +0.17(+1.90%) |
Mar 31, 2011 | 8.860 | 8.970 | 8.660 | 8.970 | 1,372,229 | +0.06(+0.67%) |
Mar 30, 2011 | 8.910 | 8.920 | 8.590 | 8.910 | 1,379,523 | +0.32(+3.73%) |
Mar 29, 2011 | 8.770 | 8.880 | 8.500 | 8.590 | 813,022 | -0.13(-1.49%) |
Mar 28, 2011 | 8.530 | 8.860 | 8.400 | 8.720 | 2,074,820 | +0.25(+2.95%) |
Mar 25, 2011 | 8.210 | 8.490 | 8.140 | 8.470 | 2,627,023 | +0.39(+4.83%) |
Mar 24, 2011 | 7.810 | 8.140 | 7.650 | 8.080 | 2,423,823 | +0.39(+5.07%) |
Mar 23, 2011 | 7.830 | 7.850 | 7.640 | 7.690 | 4,406,620 | -0.14(-1.79%) |
Mar 22, 2011 | 7.820 | 7.870 | 7.250 | 7.830 | 3,945,787 | -0.65(-7.67%) |
Mar 21, 2011 | 8.420 | 8.570 | 8.330 | 8.480 | 874,711 | +0.27(+3.29%) |
Mar 18, 2011 | 8.310 | 8.417 | 8.180 | 8.210 | 633,611 | +0.05(+0.61%) |
Mar 17, 2011 | 8.360 | 8.400 | 8.160 | 8.160 | 632,098 | +0.09(+1.12%) |
Mar 16, 2011 | 8.570 | 8.610 | 8.030 | 8.070 | 1,336,289 | -0.51(-5.94%) |
Mar 15, 2011 | 8.280 | 8.720 | 8.280 | 8.580 | 903,536 | -0.01(-0.12%) |
Mar 14, 2011 | 8.410 | 8.630 | 8.360 | 8.590 | 518,845 | +0.04(+0.47%) |
Mar 11, 2011 | 8.570 | 8.670 | 8.300 | 8.550 | 1,069,209 | -0.07(-0.81%) |
Mar 10, 2011 | 8.920 | 8.980 | 8.610 | 8.620 | 1,017,627 | -0.40(-4.43%) |
Mar 09, 2011 | 9.450 | 9.500 | 9.010 | 9.020 | 854,290 | -0.48(-5.05%) |
Mar 08, 2011 | 9.600 | 9.700 | 9.300 | 9.500 | 618,961 | -0.06(-0.63%) |
Mar 07, 2011 | 9.870 | 9.940 | 9.200 | 9.560 | 1,394,267 | -0.23(-2.35%) |
Mar 04, 2011 | 9.930 | 10.15 | 9.700 | 9.790 | 1,920,355 | -0.02(-0.18%) |
Mar 03, 2011 | 9.460 | 9.840 | 9.460 | 9.807 | 1,895,378 | +0.50(+5.34%) |
Mar 02, 2011 | 8.910 | 9.490 | 8.710 | 9.310 | 1,181,754 | +0.42(+4.72%) |
Mar 01, 2011 | 9.060 | 9.150 | 8.750 | 8.890 | 2,118,859 | -0.05(-0.56%) |
Feb 28, 2011 | 9.310 | 9.420 | 8.770 | 8.940 | 1,035,027 | -0.29(-3.14%) |
Feb 25, 2011 | 8.820 | 9.370 | 8.743 | 9.230 | 1,012,144 | +0.52(+5.97%) |
Feb 24, 2011 | 8.280 | 8.780 | 8.190 | 8.710 | 1,194,789 | +0.42(+5.07%) |
Feb 23, 2011 | 8.560 | 8.640 | 7.970 | 8.290 | 1,519,213 | -0.30(-3.44%) |
Feb 22, 2011 | 8.950 | 9.080 | 8.580 | 8.585 | 1,184,576 | -0.50(-5.56%) |
Feb 18, 2011 | 9.230 | 9.390 | 8.970 | 9.090 | 1,143,033 | -0.07(-0.76%) |
Feb 17, 2011 | 9.580 | 9.640 | 9.130 | 9.160 | 1,588,680 | -0.30(-3.17%) |
Feb 16, 2011 | 8.810 | 9.850 | 8.500 | 9.460 | 3,632,949 | +1.29(+15.79%) |
Feb 15, 2011 | 8.710 | 8.730 | 8.130 | 8.170 | 1,276,321 | -0.48(-5.55%) |
Feb 14, 2011 | 8.600 | 8.700 | 8.530 | 8.650 | 1,061,426 | +0.25(+2.98%) |
Feb 11, 2011 | 8.240 | 8.470 | 8.221 | 8.400 | 1,036,096 | +0.10(+1.20%) |
Feb 10, 2011 | 7.750 | 8.330 | 7.610 | 8.300 | 2,808,192 | +0.48(+6.14%) |
Feb 09, 2011 | 7.590 | 7.990 | 7.500 | 7.820 | 3,666,410 | +1.10(+16.37%) |
Feb 08, 2011 | 6.730 | 6.749 | 6.610 | 6.720 | 430,253 | -0.03(-0.44%) |
Feb 07, 2011 | 6.730 | 6.835 | 6.670 | 6.750 | 289,651 | +0.04(+0.60%) |
Feb 04, 2011 | 6.800 | 6.800 | 6.610 | 6.710 | 308,654 | -0.06(-0.89%) |
Feb 03, 2011 | 6.630 | 6.800 | 6.560 | 6.770 | 437,379 | +0.11(+1.65%) |
Feb 02, 2011 | 6.800 | 6.810 | 6.650 | 6.660 | 353,271 | -0.14(-2.06%) |