Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.155 | 9.230 | 9.125 | 9.185 | 292,960 | +0.05(+0.58%) |
Apr 28, 2011 | 9.072 | 9.140 | 9.072 | 9.132 | 23,986 | +0.03(+0.33%) |
Apr 27, 2011 | 9.056 | 9.140 | 8.973 | 9.102 | 29,131 | -0.01(-0.08%) |
Apr 26, 2011 | 9.019 | 9.109 | 8.988 | 9.109 | 53,896 | +0.12(+1.33%) |
Apr 25, 2011 | 8.996 | 9.011 | 8.943 | 8.990 | 22,007 | +0.06(+0.70%) |
Apr 21, 2011 | 8.913 | 8.928 | 8.875 | 8.928 | 59,196 | +0.08(+0.85%) |
Apr 20, 2011 | 8.822 | 8.890 | 8.822 | 8.852 | 65,628 | +0.12(+1.39%) |
Apr 19, 2011 | 8.648 | 8.740 | 8.648 | 8.731 | 46,114 | +0.08(+0.96%) |
Apr 18, 2011 | 8.693 | 8.693 | 8.534 | 8.648 | 65,546 | -0.26(-2.89%) |
Apr 15, 2011 | 8.845 | 8.935 | 8.814 | 8.905 | 132,343 | -0.08(-0.93%) |
Apr 14, 2011 | 8.935 | 9.011 | 8.814 | 8.988 | 552,296 | +0.01(+0.13%) |
Apr 13, 2011 | 9.056 | 9.056 | 8.977 | 8.977 | 23,667 | +0.03(+0.29%) |
Apr 12, 2011 | 9.026 | 9.026 | 8.913 | 8.950 | 299,880 | -0.05(-0.50%) |
Apr 11, 2011 | 8.973 | 9.056 | 8.973 | 8.996 | 134,279 | +0.08(+0.85%) |
Apr 08, 2011 | 8.905 | 9.003 | 8.898 | 8.920 | 68,162 | +0.08(+0.94%) |
Apr 07, 2011 | 8.898 | 8.898 | 8.799 | 8.837 | 79,564 | -0.14(-1.52%) |
Apr 06, 2011 | 8.928 | 9.002 | 8.913 | 8.973 | 101,818 | +0.02(+0.25%) |
Apr 05, 2011 | 9.011 | 9.041 | 8.920 | 8.950 | 327,015 | -0.20(-2.17%) |
Apr 04, 2011 | 9.291 | 9.291 | 9.109 | 9.149 | 107,255 | +0.09(+1.02%) |
Apr 01, 2011 | 8.981 | 9.064 | 8.928 | 9.056 | 45,066 | +0.08(+0.93%) |
Mar 31, 2011 | 8.966 | 9.003 | 8.852 | 8.973 | 113,847 | -0.04(-0.41%) |
Mar 30, 2011 | 8.958 | 9.064 | 8.898 | 9.010 | 546,105 | +0.05(+0.58%) |
Mar 29, 2011 | 8.898 | 8.958 | 8.852 | 8.958 | 119,415 | +0.08(+0.85%) |
Mar 28, 2011 | 8.867 | 8.966 | 8.867 | 8.882 | 408,669 | +0.17(+1.91%) |
Mar 25, 2011 | 8.716 | 8.761 | 8.686 | 8.716 | 60,853 | -0.04(-0.43%) |
Mar 24, 2011 | 8.663 | 8.756 | 8.648 | 8.754 | 44,580 | +0.11(+1.31%) |
Mar 23, 2011 | 8.550 | 8.663 | 8.497 | 8.640 | 282,641 | +0.08(+0.89%) |
Mar 22, 2011 | 8.610 | 8.610 | 8.518 | 8.564 | 110,644 | -0.02(-0.19%) |
Mar 21, 2011 | 8.572 | 8.618 | 8.557 | 8.580 | 82,788 | +0.07(+0.80%) |
Mar 18, 2011 | 8.534 | 8.534 | 8.443 | 8.512 | 162,873 | +0.19(+2.27%) |
Mar 17, 2011 | 8.323 | 8.391 | 8.270 | 8.323 | 112,058 | +0.23(+2.90%) |
Mar 16, 2011 | 8.323 | 8.337 | 7.990 | 8.088 | 128,857 | -0.23(-2.73%) |
Mar 15, 2011 | 8.236 | 8.323 | 8.141 | 8.315 | 171,792 | +0.17(+2.14%) |
Mar 14, 2011 | 8.035 | 8.156 | 8.035 | 8.141 | 105,731 | +0.24(+3.03%) |
Mar 11, 2011 | 7.785 | 7.906 | 7.785 | 7.902 | 14,271 | +0.06(+0.71%) |
Mar 10, 2011 | 7.884 | 7.921 | 7.846 | 7.846 | 57,325 | -0.19(-2.35%) |
Mar 09, 2011 | 7.997 | 8.080 | 7.997 | 8.035 | 67,712 | +0.10(+1.24%) |
Mar 08, 2011 | 7.823 | 7.967 | 7.779 | 7.937 | 59,822 | +0.11(+1.45%) |
Mar 07, 2011 | 7.906 | 7.919 | 7.793 | 7.823 | 29,118 | -0.04(-0.48%) |
Mar 04, 2011 | 7.937 | 7.937 | 7.814 | 7.861 | 16,842 | -0.02(-0.19%) |
Mar 03, 2011 | 7.876 | 7.914 | 7.846 | 7.876 | 14,610 | +0.05(+0.58%) |
Mar 02, 2011 | 7.838 | 7.846 | 7.787 | 7.831 | 23,829 | +0.01(+0.10%) |
Mar 01, 2011 | 7.944 | 7.944 | 7.804 | 7.823 | 37,797 | -0.14(-1.71%) |
Feb 28, 2011 | 7.990 | 7.997 | 7.929 | 7.959 | 29,848 | +0.08(+1.06%) |
Feb 25, 2011 | 7.831 | 7.891 | 7.831 | 7.876 | 23,271 | +0.08(+1.07%) |
Feb 24, 2011 | 7.785 | 7.810 | 7.748 | 7.793 | 39,211 | +0.06(+0.78%) |
Feb 23, 2011 | 7.793 | 7.817 | 7.687 | 7.732 | 43,522 | -0.03(-0.39%) |
Feb 22, 2011 | 7.831 | 7.884 | 7.763 | 7.763 | 35,920 | -0.21(-2.66%) |
Feb 18, 2011 | 7.952 | 8.012 | 7.944 | 7.974 | 33,455 | +0.03(+0.38%) |
Feb 17, 2011 | 7.891 | 7.974 | 7.891 | 7.944 | 26,824 | +0.00(+0.00%) |
Feb 16, 2011 | 7.865 | 7.944 | 7.865 | 7.944 | 27,650 | +0.08(+0.96%) |
Feb 15, 2011 | 7.899 | 7.919 | 7.853 | 7.869 | 25,408 | -0.09(-1.14%) |
Feb 14, 2011 | 7.959 | 7.990 | 7.927 | 7.959 | 35,079 | -0.02(-0.28%) |
Feb 11, 2011 | 7.929 | 8.012 | 7.838 | 7.982 | 25,318 | -0.03(-0.38%) |
Feb 10, 2011 | 7.922 | 8.012 | 7.838 | 8.012 | 21,843 | -0.08(-1.03%) |
Feb 09, 2011 | 8.027 | 8.111 | 8.027 | 8.096 | 24,767 | +0.06(+0.75%) |
Feb 08, 2011 | 7.997 | 8.058 | 7.914 | 8.035 | 35,684 | +0.03(+0.38%) |
Feb 07, 2011 | 7.997 | 8.050 | 7.967 | 8.005 | 23,205 | +0.05(+0.67%) |
Feb 04, 2011 | 7.959 | 7.967 | 7.899 | 7.952 | 29,724 | -0.02(-0.20%) |
Feb 03, 2011 | 7.967 | 7.982 | 7.891 | 7.968 | 27,334 | -0.11(-1.30%) |
Feb 02, 2011 | 8.065 | 8.088 | 8.052 | 8.073 | 19,137 | +0.00(+0.00%) |