Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.880 | 8.070 | 7.780 | 8.000 | 3,053,624 | +0.17(+2.17%) |
Apr 28, 2011 | 7.750 | 7.840 | 7.720 | 7.830 | 1,135,685 | +0.12(+1.56%) |
Apr 27, 2011 | 7.840 | 7.880 | 7.560 | 7.710 | 896,738 | -0.04(-0.52%) |
Apr 26, 2011 | 7.650 | 7.770 | 7.550 | 7.750 | 465,286 | +0.15(+1.97%) |
Apr 25, 2011 | 7.680 | 7.780 | 7.550 | 7.600 | 446,828 | -0.05(-0.65%) |
Apr 21, 2011 | 7.700 | 7.840 | 7.600 | 7.650 | 694,194 | -0.02(-0.26%) |
Apr 20, 2011 | 7.750 | 7.880 | 7.670 | 7.670 | 986,344 | +0.00(+0.00%) |
Apr 19, 2011 | 7.650 | 7.860 | 7.650 | 7.670 | 1,090,496 | +0.04(+0.52%) |
Apr 18, 2011 | 7.700 | 7.700 | 7.460 | 7.630 | 580,382 | -0.15(-1.93%) |
Apr 15, 2011 | 7.810 | 7.880 | 7.760 | 7.780 | 520,436 | -0.10(-1.27%) |
Apr 14, 2011 | 7.920 | 7.950 | 7.820 | 7.880 | 324,048 | -0.12(-1.50%) |
Apr 13, 2011 | 7.820 | 8.000 | 7.730 | 8.000 | 667,958 | +0.25(+3.23%) |
Apr 12, 2011 | 7.890 | 7.890 | 7.640 | 7.750 | 1,408,606 | -0.25(-3.12%) |
Apr 11, 2011 | 8.320 | 8.320 | 7.930 | 8.000 | 746,034 | -0.31(-3.73%) |
Apr 08, 2011 | 8.390 | 8.400 | 8.230 | 8.310 | 498,937 | -0.01(-0.12%) |
Apr 07, 2011 | 8.390 | 8.450 | 8.270 | 8.320 | 643,114 | -0.05(-0.60%) |
Apr 06, 2011 | 8.350 | 8.460 | 8.300 | 8.370 | 1,135,133 | +0.12(+1.45%) |
Apr 05, 2011 | 8.200 | 8.330 | 8.070 | 8.250 | 905,782 | +0.06(+0.73%) |
Apr 04, 2011 | 8.100 | 8.220 | 8.090 | 8.190 | 852,985 | +0.18(+2.25%) |
Apr 01, 2011 | 8.000 | 8.100 | 7.890 | 8.010 | 780,777 | +0.05(+0.63%) |
Mar 31, 2011 | 7.950 | 7.960 | 7.870 | 7.960 | 521,905 | +0.03(+0.38%) |
Mar 30, 2011 | 7.900 | 7.940 | 7.910 | 7.930 | 493,514 | +0.05(+0.63%) |
Mar 29, 2011 | 7.890 | 7.940 | 7.850 | 7.880 | 358,927 | +0.00(+0.00%) |
Mar 28, 2011 | 7.970 | 7.970 | 7.860 | 7.880 | 395,805 | -0.11(-1.38%) |
Mar 25, 2011 | 8.010 | 8.070 | 7.950 | 7.990 | 452,500 | -0.01(-0.12%) |
Mar 24, 2011 | 7.950 | 8.080 | 7.820 | 8.000 | 726,059 | +0.12(+1.52%) |
Mar 23, 2011 | 7.900 | 7.950 | 7.720 | 7.880 | 1,298,507 | -0.02(-0.25%) |
Mar 22, 2011 | 7.970 | 7.970 | 7.790 | 7.900 | 527,434 | -0.03(-0.38%) |
Mar 21, 2011 | 7.960 | 7.960 | 7.890 | 7.930 | 520,915 | +0.13(+1.67%) |
Mar 18, 2011 | 7.790 | 7.880 | 7.680 | 7.800 | 1,319,508 | +0.10(+1.30%) |
Mar 17, 2011 | 7.710 | 7.780 | 7.520 | 7.700 | 1,037,904 | +0.31(+4.19%) |
Mar 16, 2011 | 7.500 | 8.010 | 7.340 | 7.390 | 1,831,460 | -0.17(-2.25%) |
Mar 15, 2011 | 7.370 | 7.640 | 7.050 | 7.560 | 3,383,610 | -0.12(-1.56%) |
Mar 14, 2011 | 7.800 | 7.940 | 7.640 | 7.680 | 872,921 | -0.24(-3.03%) |
Mar 11, 2011 | 7.720 | 8.130 | 7.710 | 7.920 | 947,320 | +0.12(+1.54%) |
Mar 10, 2011 | 8.020 | 8.050 | 7.760 | 7.800 | 1,175,391 | -0.35(-4.29%) |
Mar 09, 2011 | 8.380 | 8.440 | 8.080 | 8.150 | 773,322 | -0.21(-2.51%) |
Mar 08, 2011 | 8.650 | 8.670 | 8.330 | 8.360 | 1,199,434 | -0.32(-3.69%) |
Mar 07, 2011 | 8.970 | 9.010 | 8.670 | 8.680 | 675,864 | -0.27(-3.02%) |
Mar 04, 2011 | 9.090 | 9.100 | 8.930 | 8.950 | 425,450 | -0.12(-1.32%) |
Mar 03, 2011 | 9.120 | 9.190 | 9.000 | 9.070 | 418,278 | -0.05(-0.55%) |
Mar 02, 2011 | 9.110 | 9.190 | 9.070 | 9.120 | 320,741 | +0.00(+0.00%) |
Mar 01, 2011 | 9.150 | 9.180 | 9.110 | 9.120 | 603,006 | +0.03(+0.33%) |
Feb 28, 2011 | 9.140 | 9.190 | 8.960 | 9.090 | 926,160 | +0.02(+0.22%) |
Feb 25, 2011 | 9.030 | 9.090 | 8.970 | 9.070 | 546,148 | +0.17(+1.91%) |
Feb 24, 2011 | 9.040 | 9.180 | 8.880 | 8.900 | 712,600 | -0.10(-1.11%) |
Feb 23, 2011 | 9.270 | 9.360 | 8.930 | 9.000 | 1,255,705 | -0.18(-1.96%) |
Feb 22, 2011 | 9.570 | 9.670 | 9.120 | 9.180 | 771,962 | -0.42(-4.37%) |
Feb 18, 2011 | 9.500 | 9.900 | 9.470 | 9.600 | 1,401,591 | +0.11(+1.16%) |
Feb 17, 2011 | 9.180 | 9.490 | 9.120 | 9.490 | 1,004,750 | +0.38(+4.17%) |
Feb 16, 2011 | 9.000 | 9.110 | 8.980 | 9.110 | 606,157 | +0.08(+0.89%) |
Feb 15, 2011 | 9.200 | 9.230 | 8.950 | 9.030 | 795,189 | -0.18(-1.95%) |
Feb 14, 2011 | 9.150 | 9.270 | 9.120 | 9.210 | 489,535 | +0.06(+0.66%) |
Feb 11, 2011 | 9.180 | 9.300 | 9.040 | 9.150 | 755,329 | -0.03(-0.33%) |
Feb 10, 2011 | 8.740 | 9.250 | 8.740 | 9.180 | 1,089,477 | +0.42(+4.79%) |
Feb 09, 2011 | 8.950 | 8.980 | 8.720 | 8.760 | 488,012 | -0.14(-1.57%) |
Feb 08, 2011 | 8.900 | 9.050 | 8.900 | 8.900 | 467,479 | +0.01(+0.11%) |
Feb 07, 2011 | 8.950 | 9.050 | 8.890 | 8.890 | 495,537 | -0.01(-0.11%) |
Feb 04, 2011 | 9.040 | 9.040 | 8.900 | 8.900 | 289,348 | -0.10(-1.11%) |
Feb 03, 2011 | 9.020 | 9.040 | 8.870 | 9.000 | 557,989 | +0.02(+0.22%) |
Feb 02, 2011 | 8.850 | 9.030 | 8.810 | 8.980 | 504,843 | +0.13(+1.47%) |