Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.475 | 9.610 | 9.379 | 9.571 | 234,280 | +0.12(+1.22%) |
Apr 28, 2011 | 9.283 | 9.456 | 9.251 | 9.456 | 88,516 | +0.12(+1.30%) |
Apr 27, 2011 | 9.225 | 9.360 | 9.084 | 9.334 | 80,349 | +0.09(+0.97%) |
Apr 26, 2011 | 9.379 | 9.526 | 8.558 | 9.244 | 98,646 | -0.06(-0.69%) |
Apr 25, 2011 | 9.116 | 9.334 | 8.885 | 9.308 | 110,955 | +0.06(+0.69%) |
Apr 21, 2011 | 9.296 | 9.405 | 8.379 | 9.244 | 330,579 | +0.72(+8.42%) |
Apr 20, 2011 | 8.635 | 8.641 | 8.405 | 8.526 | 115,561 | +0.04(+0.53%) |
Apr 19, 2011 | 8.456 | 8.590 | 8.385 | 8.481 | 96,907 | +0.06(+0.76%) |
Apr 18, 2011 | 8.456 | 8.520 | 8.334 | 8.417 | 208,909 | -0.09(-1.06%) |
Apr 15, 2011 | 8.526 | 8.731 | 8.443 | 8.507 | 252,671 | -0.05(-0.60%) |
Apr 14, 2011 | 8.565 | 8.616 | 7.840 | 8.558 | 96,830 | -0.05(-0.60%) |
Apr 13, 2011 | 8.642 | 8.648 | 8.488 | 8.610 | 94,010 | +0.05(+0.60%) |
Apr 12, 2011 | 8.834 | 8.834 | 8.526 | 8.558 | 135,256 | -0.36(-4.03%) |
Apr 11, 2011 | 9.090 | 9.161 | 8.892 | 8.917 | 88,368 | -0.17(-1.83%) |
Apr 08, 2011 | 9.328 | 9.328 | 8.988 | 9.084 | 140,047 | -0.17(-1.87%) |
Apr 07, 2011 | 9.392 | 9.443 | 9.206 | 9.257 | 100,384 | -0.12(-1.23%) |
Apr 06, 2011 | 9.424 | 9.571 | 9.302 | 9.373 | 149,318 | +0.03(+0.34%) |
Apr 05, 2011 | 9.341 | 9.539 | 9.232 | 9.341 | 196,300 | +0.01(+0.07%) |
Apr 04, 2011 | 9.219 | 9.366 | 9.135 | 9.334 | 115,388 | +0.12(+1.25%) |
Apr 01, 2011 | 9.135 | 9.232 | 8.943 | 9.219 | 67,335 | +0.15(+1.70%) |
Mar 31, 2011 | 9.225 | 9.225 | 9.026 | 9.065 | 90,146 | -0.15(-1.60%) |
Mar 30, 2011 | 9.187 | 9.244 | 9.014 | 9.212 | 119,809 | +0.12(+1.34%) |
Mar 29, 2011 | 8.975 | 9.139 | 8.898 | 9.090 | 87,139 | +0.13(+1.43%) |
Mar 28, 2011 | 8.956 | 9.129 | 8.921 | 8.962 | 111,582 | +0.01(+0.07%) |
Mar 25, 2011 | 8.603 | 9.052 | 8.590 | 8.956 | 190,512 | +0.38(+4.41%) |
Mar 24, 2011 | 8.584 | 8.584 | 8.456 | 8.578 | 78,224 | +0.07(+0.83%) |
Mar 23, 2011 | 8.398 | 8.546 | 8.231 | 8.507 | 129,658 | +0.07(+0.84%) |
Mar 22, 2011 | 8.481 | 8.494 | 8.379 | 8.437 | 120,590 | -0.07(-0.83%) |
Mar 21, 2011 | 8.385 | 8.577 | 8.315 | 8.507 | 281,514 | +0.22(+2.62%) |
Mar 18, 2011 | 8.123 | 8.296 | 8.034 | 8.289 | 183,965 | +0.23(+2.86%) |
Mar 17, 2011 | 7.912 | 8.104 | 7.656 | 8.059 | 83,469 | +0.29(+3.79%) |
Mar 16, 2011 | 7.816 | 7.816 | 7.675 | 7.765 | 103,133 | -0.03(-0.41%) |
Mar 15, 2011 | 7.675 | 7.880 | 7.675 | 7.797 | 145,539 | -0.17(-2.17%) |
Mar 14, 2011 | 7.803 | 8.046 | 7.759 | 7.970 | 175,768 | +0.06(+0.81%) |
Mar 11, 2011 | 7.816 | 7.944 | 7.816 | 7.906 | 96,354 | +0.08(+1.06%) |
Mar 10, 2011 | 7.899 | 8.053 | 7.823 | 7.823 | 173,101 | -0.20(-2.55%) |
Mar 09, 2011 | 7.944 | 8.072 | 7.899 | 8.027 | 147,617 | +0.10(+1.29%) |
Mar 08, 2011 | 7.509 | 7.982 | 7.452 | 7.925 | 143,294 | +0.42(+5.54%) |
Mar 07, 2011 | 7.643 | 7.643 | 7.394 | 7.509 | 85,966 | -0.20(-2.65%) |
Mar 04, 2011 | 7.656 | 7.727 | 7.640 | 7.714 | 54,377 | +0.05(+0.67%) |
Mar 03, 2011 | 7.599 | 7.880 | 7.586 | 7.663 | 177,591 | +0.13(+1.70%) |
Mar 02, 2011 | 7.516 | 7.701 | 7.381 | 7.535 | 83,346 | +0.03(+0.43%) |
Mar 01, 2011 | 7.867 | 7.944 | 7.458 | 7.503 | 76,712 | -0.41(-5.17%) |
Feb 28, 2011 | 7.893 | 8.072 | 7.812 | 7.912 | 51,590 | +0.07(+0.90%) |
Feb 25, 2011 | 7.938 | 7.995 | 7.778 | 7.842 | 102,956 | -0.08(-1.05%) |
Feb 24, 2011 | 7.579 | 7.938 | 7.535 | 7.925 | 98,524 | +0.38(+5.00%) |
Feb 23, 2011 | 7.784 | 7.791 | 7.541 | 7.548 | 110,295 | -0.22(-2.88%) |
Feb 22, 2011 | 8.008 | 8.059 | 7.759 | 7.771 | 78,940 | -0.29(-3.57%) |
Feb 18, 2011 | 8.021 | 8.091 | 7.976 | 8.059 | 62,671 | +0.08(+1.04%) |
Feb 17, 2011 | 8.059 | 8.117 | 7.855 | 7.976 | 56,410 | -0.08(-0.95%) |
Feb 16, 2011 | 8.104 | 8.142 | 8.034 | 8.053 | 33,582 | -0.01(-0.16%) |
Feb 15, 2011 | 8.085 | 8.219 | 8.002 | 8.066 | 116,470 | -0.04(-0.55%) |
Feb 14, 2011 | 8.104 | 8.123 | 8.072 | 8.110 | 37,655 | +0.03(+0.40%) |
Feb 11, 2011 | 7.963 | 8.238 | 7.893 | 8.078 | 158,389 | +0.06(+0.72%) |
Feb 10, 2011 | 7.944 | 8.123 | 7.944 | 8.021 | 63,775 | +0.03(+0.32%) |
Feb 09, 2011 | 7.912 | 8.066 | 7.912 | 7.995 | 75,341 | +0.04(+0.56%) |
Feb 08, 2011 | 7.855 | 8.014 | 7.855 | 7.950 | 74,600 | +0.07(+0.89%) |
Feb 07, 2011 | 7.720 | 7.893 | 7.618 | 7.880 | 47,035 | +0.15(+1.99%) |
Feb 04, 2011 | 7.784 | 7.791 | 7.548 | 7.727 | 110,895 | -0.08(-0.98%) |
Feb 03, 2011 | 7.816 | 8.027 | 7.765 | 7.803 | 127,688 | -0.01(-0.08%) |
Feb 02, 2011 | 7.643 | 7.976 | 7.567 | 7.810 | 156,464 | +0.16(+2.09%) |