Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.050 | 8.085 | 7.910 | 8.050 | 63,179 | +0.03(+0.37%) |
Apr 28, 2011 | 8.060 | 8.060 | 7.950 | 8.020 | 84,361 | -0.07(-0.87%) |
Apr 27, 2011 | 8.090 | 8.170 | 7.920 | 8.090 | 55,656 | +0.01(+0.12%) |
Apr 26, 2011 | 8.080 | 8.180 | 7.890 | 8.080 | 229,916 | -0.02(-0.25%) |
Apr 25, 2011 | 8.100 | 8.130 | 7.980 | 8.100 | 176,350 | -0.05(-0.61%) |
Apr 21, 2011 | 7.580 | 8.150 | 7.580 | 8.150 | 411,279 | -0.17(-2.04%) |
Apr 20, 2011 | 8.040 | 8.440 | 8.040 | 8.320 | 215,896 | +0.31(+3.87%) |
Apr 19, 2011 | 7.920 | 8.060 | 7.750 | 8.010 | 161,633 | +0.11(+1.39%) |
Apr 18, 2011 | 8.120 | 8.120 | 7.270 | 7.900 | 322,341 | -0.16(-1.99%) |
Apr 15, 2011 | 8.070 | 8.240 | 8.010 | 8.060 | 121,455 | +0.00(+0.00%) |
Apr 14, 2011 | 8.110 | 8.150 | 7.960 | 8.060 | 128,354 | -0.06(-0.74%) |
Apr 13, 2011 | 8.160 | 8.300 | 8.050 | 8.120 | 122,817 | +0.03(+0.37%) |
Apr 12, 2011 | 8.610 | 8.920 | 8.000 | 8.090 | 421,067 | -0.54(-6.26%) |
Apr 11, 2011 | 8.660 | 8.940 | 8.410 | 8.630 | 414,626 | +0.15(+1.77%) |
Apr 08, 2011 | 8.280 | 8.540 | 8.140 | 8.480 | 412,991 | +0.34(+4.18%) |
Apr 07, 2011 | 7.790 | 8.140 | 7.750 | 8.140 | 330,452 | +0.39(+5.03%) |
Apr 06, 2011 | 7.520 | 7.780 | 7.440 | 7.750 | 250,263 | +0.29(+3.89%) |
Apr 05, 2011 | 7.350 | 7.630 | 7.340 | 7.460 | 174,981 | +0.08(+1.08%) |
Apr 04, 2011 | 7.220 | 7.380 | 7.150 | 7.380 | 163,764 | +0.21(+2.93%) |
Apr 01, 2011 | 7.220 | 7.270 | 7.080 | 7.170 | 146,353 | +0.02(+0.28%) |
Mar 31, 2011 | 7.060 | 7.230 | 6.860 | 7.150 | 145,276 | +0.08(+1.16%) |
Mar 30, 2011 | 7.060 | 7.200 | 7.050 | 7.068 | 79,110 | -0.00(-0.03%) |
Mar 29, 2011 | 7.180 | 7.310 | 6.850 | 7.070 | 280,735 | -0.12(-1.67%) |
Mar 28, 2011 | 6.960 | 7.270 | 6.920 | 7.190 | 212,974 | +0.23(+3.30%) |
Mar 25, 2011 | 6.680 | 7.040 | 6.560 | 6.960 | 383,384 | +0.41(+6.26%) |
Mar 24, 2011 | 6.580 | 6.970 | 6.390 | 6.550 | 309,484 | +0.15(+2.34%) |
Mar 23, 2011 | 6.020 | 6.760 | 5.910 | 6.400 | 438,304 | +0.28(+4.58%) |
Mar 22, 2011 | 6.790 | 6.930 | 5.990 | 6.120 | 997,419 | -0.77(-11.18%) |
Mar 21, 2011 | 7.060 | 7.090 | 6.710 | 6.890 | 274,079 | -0.48(-6.51%) |
Mar 18, 2011 | 7.510 | 7.580 | 6.760 | 7.370 | 241,631 | +0.09(+1.24%) |
Mar 17, 2011 | 7.660 | 8.130 | 6.660 | 7.280 | 741,881 | -0.88(-10.78%) |
Mar 16, 2011 | 8.000 | 8.950 | 7.690 | 8.160 | 433,987 | +0.37(+4.75%) |
Mar 15, 2011 | 7.200 | 8.100 | 7.200 | 7.790 | 331,861 | -0.05(-0.64%) |
Mar 14, 2011 | 8.200 | 8.200 | 7.680 | 7.840 | 114,536 | -0.21(-2.61%) |
Mar 11, 2011 | 7.480 | 8.120 | 7.480 | 8.050 | 121,493 | -0.04(-0.49%) |
Mar 10, 2011 | 8.200 | 8.240 | 7.690 | 8.090 | 194,921 | -0.20(-2.41%) |
Mar 09, 2011 | 8.290 | 8.450 | 8.160 | 8.290 | 124,254 | -0.06(-0.72%) |
Mar 08, 2011 | 8.320 | 8.350 | 8.000 | 8.350 | 82,274 | +0.12(+1.46%) |
Mar 07, 2011 | 8.400 | 8.480 | 8.020 | 8.230 | 167,425 | -0.11(-1.32%) |
Mar 04, 2011 | 8.320 | 8.400 | 8.132 | 8.340 | 145,123 | +0.15(+1.83%) |
Mar 03, 2011 | 8.000 | 8.350 | 8.000 | 8.190 | 104,466 | +0.20(+2.50%) |
Mar 02, 2011 | 7.840 | 8.020 | 7.650 | 7.990 | 133,867 | +0.08(+1.01%) |
Mar 01, 2011 | 8.310 | 8.330 | 7.860 | 7.910 | 137,683 | -0.34(-4.12%) |
Feb 28, 2011 | 8.460 | 8.820 | 8.110 | 8.250 | 180,831 | +0.01(+0.12%) |
Feb 25, 2011 | 8.090 | 8.350 | 8.000 | 8.240 | 208,529 | +0.38(+4.83%) |
Feb 24, 2011 | 7.570 | 7.920 | 7.500 | 7.860 | 133,973 | +0.26(+3.42%) |
Feb 23, 2011 | 7.800 | 7.800 | 7.300 | 7.600 | 236,026 | -0.02(-0.26%) |
Feb 22, 2011 | 8.130 | 8.150 | 7.500 | 7.620 | 389,373 | -0.81(-9.61%) |
Feb 18, 2011 | 8.910 | 8.910 | 8.310 | 8.430 | 254,000 | -0.43(-4.85%) |
Feb 17, 2011 | 9.130 | 9.130 | 8.710 | 8.860 | 87,694 | -0.09(-1.01%) |
Feb 16, 2011 | 9.160 | 9.240 | 8.660 | 8.950 | 214,299 | -0.09(-1.00%) |
Feb 15, 2011 | 9.000 | 9.150 | 8.820 | 9.040 | 145,170 | +0.05(+0.56%) |
Feb 14, 2011 | 8.920 | 9.310 | 8.650 | 8.990 | 417,635 | +0.31(+3.57%) |
Feb 11, 2011 | 8.420 | 8.680 | 8.360 | 8.680 | 157,694 | +0.23(+2.72%) |
Feb 10, 2011 | 8.470 | 8.520 | 8.050 | 8.450 | 247,512 | -0.08(-0.94%) |
Feb 09, 2011 | 8.580 | 8.640 | 8.240 | 8.530 | 146,396 | +0.00(+0.00%) |
Feb 08, 2011 | 8.580 | 8.670 | 8.330 | 8.530 | 246,469 | +0.03(+0.35%) |
Feb 07, 2011 | 8.290 | 8.740 | 8.100 | 8.500 | 580,368 | +0.29(+3.53%) |
Feb 04, 2011 | 7.500 | 8.360 | 7.500 | 8.210 | 863,729 | +0.64(+8.45%) |
Feb 03, 2011 | 6.830 | 7.590 | 6.760 | 7.570 | 554,156 | +0.76(+11.16%) |
Feb 02, 2011 | 6.780 | 6.890 | 6.750 | 6.810 | 113,682 | -0.01(-0.15%) |