Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.690 | 9.840 | 9.640 | 9.790 | 80,733 | +0.09(+0.93%) |
Apr 28, 2011 | 9.610 | 9.750 | 9.560 | 9.700 | 73,577 | +0.02(+0.21%) |
Apr 27, 2011 | 9.900 | 10.05 | 9.510 | 9.680 | 114,257 | -0.21(-2.12%) |
Apr 26, 2011 | 9.420 | 10.00 | 9.170 | 9.890 | 116,042 | +0.39(+4.11%) |
Apr 25, 2011 | 9.660 | 9.679 | 9.480 | 9.500 | 47,555 | -0.08(-0.84%) |
Apr 21, 2011 | 9.580 | 9.600 | 9.475 | 9.580 | 70,239 | +0.06(+0.68%) |
Apr 20, 2011 | 9.440 | 9.590 | 9.310 | 9.515 | 100,361 | +0.21(+2.20%) |
Apr 19, 2011 | 9.250 | 9.310 | 9.190 | 9.310 | 98,956 | +0.12(+1.31%) |
Apr 18, 2011 | 9.180 | 9.333 | 9.070 | 9.190 | 93,315 | -0.16(-1.71%) |
Apr 15, 2011 | 9.250 | 9.370 | 9.180 | 9.350 | 65,581 | +0.07(+0.75%) |
Apr 14, 2011 | 9.090 | 9.290 | 8.970 | 9.280 | 61,492 | +0.13(+1.42%) |
Apr 13, 2011 | 9.340 | 9.350 | 9.040 | 9.150 | 73,199 | -0.11(-1.19%) |
Apr 12, 2011 | 9.300 | 9.450 | 9.150 | 9.260 | 58,100 | -0.09(-0.96%) |
Apr 11, 2011 | 9.360 | 9.370 | 9.260 | 9.350 | 50,937 | -0.04(-0.43%) |
Apr 08, 2011 | 9.580 | 9.580 | 9.350 | 9.390 | 41,546 | -0.12(-1.26%) |
Apr 07, 2011 | 9.740 | 9.740 | 9.450 | 9.510 | 28,072 | -0.20(-2.06%) |
Apr 06, 2011 | 9.370 | 9.730 | 9.330 | 9.710 | 75,548 | +0.40(+4.30%) |
Apr 05, 2011 | 9.350 | 9.420 | 9.150 | 9.310 | 104,895 | -0.08(-0.85%) |
Apr 04, 2011 | 9.210 | 9.410 | 9.120 | 9.390 | 182,503 | +0.16(+1.73%) |
Apr 01, 2011 | 9.340 | 9.340 | 8.820 | 9.230 | 331,229 | +0.00(+0.00%) |
Mar 31, 2011 | 9.330 | 9.375 | 9.190 | 9.230 | 522,614 | -0.13(-1.39%) |
Mar 30, 2011 | 9.430 | 9.460 | 9.270 | 9.360 | 229,128 | +0.00(+0.00%) |
Mar 29, 2011 | 9.430 | 9.470 | 9.300 | 9.360 | 202,029 | -0.06(-0.64%) |
Mar 28, 2011 | 9.530 | 9.690 | 9.360 | 9.420 | 107,909 | -0.05(-0.53%) |
Mar 25, 2011 | 9.510 | 9.630 | 9.300 | 9.470 | 102,579 | +0.02(+0.21%) |
Mar 24, 2011 | 9.550 | 9.890 | 9.400 | 9.450 | 71,861 | -0.04(-0.42%) |
Mar 23, 2011 | 9.480 | 9.580 | 9.380 | 9.490 | 107,951 | +0.01(+0.11%) |
Mar 22, 2011 | 9.540 | 9.600 | 9.450 | 9.480 | 126,173 | -0.07(-0.73%) |
Mar 21, 2011 | 9.230 | 9.720 | 9.170 | 9.550 | 140,216 | +0.12(+1.27%) |
Mar 18, 2011 | 9.070 | 9.510 | 8.860 | 9.430 | 258,315 | +0.51(+5.72%) |
Mar 17, 2011 | 8.950 | 9.000 | 8.690 | 8.920 | 155,821 | +0.11(+1.25%) |
Mar 16, 2011 | 9.010 | 9.010 | 8.720 | 8.810 | 214,130 | -0.23(-2.54%) |
Mar 15, 2011 | 8.590 | 9.060 | 8.590 | 9.040 | 166,379 | +0.17(+1.92%) |
Mar 14, 2011 | 8.750 | 8.890 | 8.580 | 8.870 | 93,337 | +0.05(+0.57%) |
Mar 11, 2011 | 8.860 | 9.050 | 8.800 | 8.820 | 71,556 | -0.08(-0.90%) |
Mar 10, 2011 | 9.000 | 9.010 | 8.800 | 8.900 | 120,347 | -0.25(-2.73%) |
Mar 09, 2011 | 9.010 | 9.320 | 8.400 | 9.150 | 158,963 | +0.10(+1.10%) |
Mar 08, 2011 | 8.820 | 9.130 | 8.720 | 9.050 | 202,873 | +0.26(+2.96%) |
Mar 07, 2011 | 9.000 | 9.000 | 8.680 | 8.790 | 161,790 | -0.15(-1.68%) |
Mar 04, 2011 | 9.000 | 9.000 | 8.850 | 8.940 | 293,747 | -0.08(-0.89%) |
Mar 03, 2011 | 8.780 | 9.180 | 8.750 | 9.020 | 2,450,274 | +0.49(+5.74%) |
Mar 02, 2011 | 8.380 | 8.600 | 8.350 | 8.530 | 120,653 | +0.12(+1.43%) |
Mar 01, 2011 | 8.500 | 8.550 | 8.345 | 8.410 | 105,430 | -0.07(-0.83%) |
Feb 28, 2011 | 8.090 | 8.700 | 8.090 | 8.480 | 372,654 | -0.01(-0.12%) |
Feb 25, 2011 | 8.640 | 8.760 | 8.480 | 8.490 | 170,073 | -0.13(-1.51%) |
Feb 24, 2011 | 8.930 | 9.070 | 8.610 | 8.620 | 114,576 | -0.28(-3.15%) |
Feb 23, 2011 | 9.050 | 9.250 | 8.894 | 8.900 | 29,845 | -0.14(-1.55%) |
Feb 22, 2011 | 9.370 | 9.400 | 9.030 | 9.040 | 47,072 | -0.46(-4.84%) |
Feb 18, 2011 | 9.620 | 9.650 | 9.320 | 9.500 | 87,174 | -0.10(-1.04%) |
Feb 17, 2011 | 9.850 | 9.900 | 9.580 | 9.600 | 71,381 | -0.28(-2.83%) |
Feb 16, 2011 | 9.990 | 10.00 | 9.820 | 9.880 | 62,637 | -0.11(-1.10%) |
Feb 15, 2011 | 9.800 | 10.20 | 9.800 | 9.990 | 65,787 | +0.18(+1.83%) |
Feb 14, 2011 | 9.910 | 10.13 | 9.740 | 9.810 | 34,677 | -0.14(-1.41%) |
Feb 11, 2011 | 9.520 | 10.02 | 9.520 | 9.950 | 49,192 | +0.36(+3.75%) |
Feb 10, 2011 | 9.420 | 9.961 | 9.400 | 9.590 | 38,141 | +0.07(+0.74%) |
Feb 09, 2011 | 9.510 | 9.700 | 9.480 | 9.520 | 21,896 | -0.03(-0.31%) |
Feb 08, 2011 | 9.560 | 9.650 | 9.450 | 9.550 | 40,940 | -0.06(-0.62%) |
Feb 07, 2011 | 9.410 | 9.680 | 9.320 | 9.610 | 35,897 | +0.18(+1.91%) |
Feb 04, 2011 | 9.380 | 9.490 | 8.970 | 9.430 | 80,449 | +0.02(+0.21%) |
Feb 03, 2011 | 9.500 | 9.620 | 9.310 | 9.410 | 66,467 | -0.13(-1.36%) |
Feb 02, 2011 | 9.880 | 9.940 | 9.495 | 9.540 | 80,337 | -0.40(-4.02%) |