Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.457 | 8.599 | 8.419 | 8.504 | 1,592,194 | +0.04(+0.45%) |
Apr 28, 2011 | 8.637 | 8.637 | 8.447 | 8.466 | 1,617,062 | -0.19(-2.20%) |
Apr 27, 2011 | 8.457 | 8.675 | 8.428 | 8.656 | 1,528,574 | +0.20(+2.36%) |
Apr 26, 2011 | 8.542 | 8.542 | 8.390 | 8.457 | 2,487,866 | -0.08(-0.89%) |
Apr 25, 2011 | 8.647 | 8.685 | 8.485 | 8.533 | 1,006,671 | -0.04(-0.44%) |
Apr 21, 2011 | 8.609 | 8.637 | 8.466 | 8.571 | 1,672,401 | +0.10(+1.24%) |
Apr 20, 2011 | 8.542 | 8.656 | 8.352 | 8.466 | 1,737,433 | +0.11(+1.37%) |
Apr 19, 2011 | 8.419 | 8.447 | 8.228 | 8.352 | 1,387,233 | -0.09(-1.01%) |
Apr 18, 2011 | 8.371 | 8.466 | 8.314 | 8.438 | 2,023,287 | -0.11(-1.33%) |
Apr 15, 2011 | 8.542 | 8.590 | 8.485 | 8.552 | 1,166,370 | +0.05(+0.56%) |
Apr 14, 2011 | 8.438 | 8.571 | 8.342 | 8.504 | 1,536,777 | -0.08(-0.89%) |
Apr 13, 2011 | 8.590 | 8.675 | 8.514 | 8.580 | 1,628,555 | +0.14(+1.69%) |
Apr 12, 2011 | 8.561 | 8.580 | 8.419 | 8.438 | 1,530,414 | -0.22(-2.53%) |
Apr 11, 2011 | 8.694 | 8.779 | 8.561 | 8.656 | 1,403,962 | +0.02(+0.22%) |
Apr 08, 2011 | 8.923 | 8.932 | 8.580 | 8.637 | 2,740,221 | -0.12(-1.41%) |
Apr 07, 2011 | 9.075 | 9.170 | 8.733 | 8.761 | 3,576,971 | -0.28(-3.05%) |
Apr 06, 2011 | 9.427 | 9.465 | 8.970 | 9.037 | 2,277,479 | -0.29(-3.16%) |
Apr 05, 2011 | 9.046 | 9.446 | 9.018 | 9.332 | 2,198,194 | +0.24(+2.62%) |
Apr 04, 2011 | 9.170 | 9.270 | 9.008 | 9.094 | 1,878,953 | +0.00(+0.00%) |
Apr 01, 2011 | 9.027 | 9.132 | 8.894 | 9.094 | 1,973,338 | +0.18(+2.03%) |
Mar 31, 2011 | 8.913 | 8.961 | 8.799 | 8.913 | 983,897 | -0.05(-0.53%) |
Mar 30, 2011 | 8.961 | 8.961 | 8.961 | 8.961 | 1,742,291 | +0.27(+3.06%) |
Mar 29, 2011 | 8.714 | 8.799 | 8.628 | 8.694 | 1,285,651 | -0.03(-0.33%) |
Mar 28, 2011 | 9.037 | 9.170 | 8.723 | 8.723 | 1,387,365 | -0.28(-3.07%) |
Mar 25, 2011 | 8.970 | 9.199 | 8.818 | 8.999 | 2,128,829 | +0.12(+1.39%) |
Mar 24, 2011 | 8.656 | 9.018 | 8.504 | 8.875 | 2,388,599 | +0.31(+3.67%) |
Mar 23, 2011 | 8.609 | 8.656 | 8.409 | 8.561 | 2,748,700 | -0.10(-1.10%) |
Mar 22, 2011 | 8.942 | 9.037 | 8.656 | 8.656 | 1,736,729 | -0.22(-2.47%) |
Mar 21, 2011 | 8.771 | 8.894 | 8.761 | 8.875 | 3,163,354 | +0.30(+3.55%) |
Mar 18, 2011 | 8.875 | 8.904 | 8.542 | 8.571 | 2,588,582 | -0.14(-1.64%) |
Mar 17, 2011 | 8.828 | 8.847 | 8.675 | 8.714 | 1,573,096 | +0.10(+1.22%) |
Mar 16, 2011 | 8.847 | 8.885 | 8.590 | 8.609 | 2,732,698 | -0.29(-3.31%) |
Mar 15, 2011 | 8.761 | 8.989 | 8.742 | 8.904 | 2,445,888 | -0.12(-1.37%) |
Mar 14, 2011 | 9.218 | 9.218 | 8.875 | 9.027 | 2,113,470 | -0.31(-3.36%) |
Mar 11, 2011 | 8.913 | 9.384 | 8.752 | 9.341 | 2,610,568 | +0.30(+3.37%) |
Mar 10, 2011 | 9.142 | 9.351 | 9.018 | 9.037 | 2,625,101 | -0.36(-3.85%) |
Mar 09, 2011 | 9.256 | 9.494 | 9.199 | 9.398 | 1,946,057 | +0.06(+0.61%) |
Mar 08, 2011 | 9.218 | 9.503 | 9.180 | 9.341 | 2,079,338 | +0.15(+1.66%) |
Mar 07, 2011 | 9.227 | 9.475 | 8.942 | 9.189 | 4,743,614 | -0.45(-4.64%) |
Mar 04, 2011 | 9.874 | 9.941 | 9.436 | 9.636 | 2,635,811 | -0.24(-2.41%) |
Mar 03, 2011 | 9.741 | 9.941 | 9.646 | 9.874 | 2,689,232 | +0.31(+3.28%) |
Mar 02, 2011 | 9.427 | 9.693 | 9.284 | 9.560 | 3,309,063 | +0.13(+1.41%) |
Mar 01, 2011 | 9.988 | 10.21 | 9.408 | 9.427 | 5,036,977 | -0.74(-7.30%) |
Feb 28, 2011 | 10.31 | 10.47 | 10.02 | 10.17 | 2,572,591 | -0.04(-0.37%) |
Feb 25, 2011 | 10.01 | 10.22 | 9.922 | 10.21 | 2,294,674 | +0.41(+4.17%) |
Feb 24, 2011 | 9.769 | 10.05 | 9.646 | 9.798 | 3,091,392 | -0.07(-0.68%) |
Feb 23, 2011 | 10.43 | 10.43 | 9.589 | 9.865 | 4,319,095 | -0.49(-4.69%) |
Feb 22, 2011 | 10.64 | 10.79 | 10.29 | 10.35 | 2,645,910 | -0.51(-4.73%) |
Feb 18, 2011 | 11.15 | 11.18 | 10.84 | 10.86 | 1,669,988 | -0.25(-2.23%) |
Feb 17, 2011 | 11.04 | 11.18 | 10.99 | 11.11 | 1,534,661 | +0.06(+0.52%) |
Feb 16, 2011 | 11.25 | 11.30 | 10.98 | 11.05 | 1,782,349 | -0.16(-1.44%) |
Feb 15, 2011 | 11.37 | 11.42 | 11.18 | 11.22 | 1,693,167 | -0.20(-1.75%) |
Feb 14, 2011 | 11.58 | 11.59 | 11.36 | 11.42 | 2,419,601 | -0.18(-1.56%) |
Feb 11, 2011 | 11.49 | 11.76 | 11.31 | 11.60 | 3,861,939 | +0.05(+0.41%) |
Feb 10, 2011 | 11.78 | 11.82 | 11.24 | 11.55 | 5,119,472 | -0.27(-2.25%) |
Feb 09, 2011 | 11.77 | 12.16 | 11.65 | 11.81 | 4,111,833 | +0.05(+0.40%) |
Feb 08, 2011 | 11.35 | 12.01 | 11.27 | 11.77 | 10,213,869 | +1.29(+12.35%) |
Feb 07, 2011 | 10.29 | 10.84 | 10.25 | 10.47 | 3,147,883 | +0.28(+2.70%) |
Feb 04, 2011 | 10.58 | 10.58 | 10.12 | 10.20 | 2,716,030 | -0.43(-4.03%) |
Feb 03, 2011 | 10.61 | 10.94 | 10.51 | 10.63 | 1,651,624 | +0.07(+0.63%) |
Feb 02, 2011 | 10.69 | 10.73 | 10.50 | 10.56 | 960,847 | -0.14(-1.33%) |