Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.878 | 9.022 | 8.875 | 9.004 | 1,271,952 | +0.11(+1.26%) |
Apr 28, 2011 | 8.916 | 8.978 | 8.875 | 8.893 | 2,520,415 | -0.06(-0.69%) |
Apr 27, 2011 | 8.860 | 8.969 | 8.839 | 8.954 | 3,985,221 | +0.11(+1.30%) |
Apr 26, 2011 | 8.722 | 8.857 | 8.702 | 8.839 | 3,561,141 | +0.21(+2.42%) |
Apr 25, 2011 | 8.624 | 8.657 | 8.613 | 8.630 | 1,464,798 | -0.01(-0.14%) |
Apr 21, 2011 | 8.672 | 8.692 | 8.589 | 8.642 | 1,937,658 | -0.03(-0.34%) |
Apr 20, 2011 | 8.595 | 8.683 | 8.571 | 8.672 | 1,201,183 | +0.12(+1.41%) |
Apr 19, 2011 | 8.589 | 8.624 | 8.527 | 8.551 | 1,044,964 | -0.04(-0.41%) |
Apr 18, 2011 | 8.707 | 8.710 | 8.504 | 8.586 | 2,927,207 | -0.14(-1.55%) |
Apr 15, 2011 | 8.560 | 8.744 | 8.546 | 8.722 | 6,923,839 | +0.16(+1.82%) |
Apr 14, 2011 | 8.356 | 8.580 | 8.309 | 8.565 | 2,748,761 | +0.21(+2.47%) |
Apr 13, 2011 | 8.330 | 8.365 | 8.283 | 8.359 | 1,107,553 | +0.05(+0.57%) |
Apr 12, 2011 | 8.283 | 8.347 | 8.241 | 8.312 | 1,820,876 | +0.01(+0.11%) |
Apr 11, 2011 | 8.291 | 8.389 | 8.244 | 8.303 | 2,321,365 | +0.15(+1.88%) |
Apr 08, 2011 | 8.126 | 8.159 | 8.070 | 8.150 | 1,548,691 | +0.04(+0.55%) |
Apr 07, 2011 | 8.165 | 8.174 | 8.082 | 8.106 | 1,192,827 | -0.07(-0.86%) |
Apr 06, 2011 | 8.118 | 8.203 | 8.088 | 8.177 | 1,661,931 | +0.08(+0.98%) |
Apr 05, 2011 | 8.109 | 8.138 | 8.062 | 8.097 | 1,140,759 | -0.02(-0.25%) |
Apr 04, 2011 | 8.097 | 8.159 | 8.062 | 8.118 | 1,399,653 | +0.02(+0.22%) |
Apr 01, 2011 | 8.023 | 8.118 | 8.014 | 8.100 | 2,485,079 | +0.08(+0.95%) |
Mar 31, 2011 | 7.920 | 8.088 | 7.905 | 8.023 | 3,751,692 | -0.03(-0.40%) |
Mar 30, 2011 | 8.012 | 8.065 | 7.947 | 8.056 | 2,039,912 | +0.05(+0.63%) |
Mar 29, 2011 | 7.870 | 8.017 | 7.870 | 8.006 | 2,193,651 | +0.12(+1.57%) |
Mar 28, 2011 | 7.885 | 7.905 | 7.862 | 7.882 | 1,397,216 | +0.01(+0.19%) |
Mar 25, 2011 | 7.802 | 7.885 | 7.782 | 7.867 | 1,387,598 | +0.06(+0.75%) |
Mar 24, 2011 | 7.832 | 7.833 | 7.755 | 7.808 | 975,970 | -0.01(-0.19%) |
Mar 23, 2011 | 7.832 | 7.867 | 7.805 | 7.823 | 1,244,523 | -0.01(-0.08%) |
Mar 22, 2011 | 7.779 | 7.849 | 7.737 | 7.829 | 1,828,576 | +0.05(+0.64%) |
Mar 21, 2011 | 7.835 | 7.838 | 7.770 | 7.779 | 1,255,071 | +0.04(+0.53%) |
Mar 18, 2011 | 7.655 | 7.740 | 7.617 | 7.737 | 2,564,481 | +0.12(+1.55%) |
Mar 17, 2011 | 7.732 | 7.737 | 7.614 | 7.620 | 1,011,276 | -0.07(-0.88%) |
Mar 16, 2011 | 7.661 | 7.774 | 7.649 | 7.687 | 2,046,900 | +0.00(+0.00%) |
Mar 15, 2011 | 7.683 | 7.723 | 7.673 | 7.687 | 1,823,818 | +0.01(+0.19%) |
Mar 14, 2011 | 7.661 | 7.714 | 7.649 | 7.673 | 1,973,416 | -0.01(-0.15%) |
Mar 11, 2011 | 7.634 | 7.729 | 7.620 | 7.684 | 1,860,960 | +0.08(+1.01%) |
Mar 10, 2011 | 7.640 | 7.679 | 7.587 | 7.608 | 2,065,580 | -0.04(-0.58%) |
Mar 09, 2011 | 7.540 | 7.743 | 7.508 | 7.652 | 3,447,334 | +0.10(+1.33%) |
Mar 08, 2011 | 7.537 | 7.584 | 7.517 | 7.552 | 3,655,059 | +0.04(+0.47%) |
Mar 07, 2011 | 7.626 | 7.628 | 7.508 | 7.517 | 3,210,710 | -0.07(-0.93%) |
Mar 04, 2011 | 7.684 | 7.687 | 7.556 | 7.587 | 2,856,496 | -0.11(-1.45%) |
Mar 03, 2011 | 7.702 | 7.726 | 7.628 | 7.699 | 2,038,952 | +0.04(+0.58%) |
Mar 02, 2011 | 7.682 | 7.693 | 7.623 | 7.655 | 1,664,860 | -0.04(-0.46%) |
Mar 01, 2011 | 7.817 | 7.847 | 7.679 | 7.690 | 2,827,767 | -0.09(-1.14%) |
Feb 28, 2011 | 7.875 | 7.910 | 7.773 | 7.779 | 2,440,418 | -0.08(-1.04%) |
Feb 25, 2011 | 7.761 | 7.861 | 7.726 | 7.861 | 2,181,190 | +0.11(+1.43%) |
Feb 24, 2011 | 7.735 | 7.779 | 7.703 | 7.750 | 2,299,429 | +0.01(+0.11%) |
Feb 23, 2011 | 7.656 | 7.770 | 7.633 | 7.741 | 3,443,462 | +0.08(+1.11%) |
Feb 22, 2011 | 7.562 | 7.662 | 7.472 | 7.656 | 3,360,869 | +0.07(+0.93%) |
Feb 18, 2011 | 7.621 | 7.662 | 7.554 | 7.586 | 2,890,123 | -0.05(-0.61%) |
Feb 17, 2011 | 7.448 | 7.644 | 7.413 | 7.633 | 2,917,917 | +0.16(+2.11%) |
Feb 16, 2011 | 7.349 | 7.480 | 7.343 | 7.475 | 2,278,282 | +0.17(+2.28%) |
Feb 15, 2011 | 7.381 | 7.419 | 7.287 | 7.308 | 1,644,990 | -0.09(-1.19%) |
Feb 14, 2011 | 7.346 | 7.551 | 7.328 | 7.396 | 3,720,239 | +0.13(+1.85%) |
Feb 11, 2011 | 7.121 | 7.267 | 7.106 | 7.261 | 3,729,396 | +0.11(+1.47%) |
Feb 10, 2011 | 7.010 | 7.287 | 7.010 | 7.156 | 6,356,872 | -0.05(-0.65%) |
Feb 09, 2011 | 7.118 | 7.208 | 6.998 | 7.203 | 4,905,481 | +0.09(+1.23%) |
Feb 08, 2011 | 7.241 | 7.299 | 7.001 | 7.115 | 7,636,392 | -0.37(-4.89%) |
Feb 07, 2011 | 7.521 | 7.548 | 7.466 | 7.480 | 1,195,278 | -0.02(-0.27%) |
Feb 04, 2011 | 7.442 | 7.516 | 7.399 | 7.501 | 1,391,169 | +0.07(+0.94%) |
Feb 03, 2011 | 7.387 | 7.466 | 7.387 | 7.431 | 1,260,435 | +0.05(+0.67%) |
Feb 02, 2011 | 7.375 | 7.404 | 7.346 | 7.381 | 1,339,225 | -0.01(-0.20%) |