Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.000 | 9.030 | 8.260 | 8.280 | 2,237,792 | -0.80(-8.81%) |
Apr 28, 2011 | 9.280 | 9.280 | 9.010 | 9.080 | 1,437,358 | -0.20(-2.16%) |
Apr 27, 2011 | 9.400 | 9.400 | 8.830 | 9.280 | 900,385 | -0.08(-0.85%) |
Apr 26, 2011 | 9.270 | 9.450 | 9.110 | 9.360 | 753,563 | +0.11(+1.19%) |
Apr 25, 2011 | 9.215 | 9.350 | 9.080 | 9.250 | 566,886 | +0.12(+1.31%) |
Apr 21, 2011 | 9.180 | 9.180 | 9.000 | 9.130 | 389,397 | +0.08(+0.88%) |
Apr 20, 2011 | 8.900 | 9.060 | 8.810 | 9.050 | 889,609 | +0.40(+4.62%) |
Apr 19, 2011 | 8.730 | 8.760 | 8.530 | 8.650 | 995,043 | -0.02(-0.23%) |
Apr 18, 2011 | 8.890 | 8.890 | 8.560 | 8.670 | 598,745 | -0.32(-3.56%) |
Apr 15, 2011 | 8.940 | 9.000 | 8.820 | 8.990 | 467,657 | +0.00(+0.00%) |
Apr 14, 2011 | 8.840 | 9.000 | 8.690 | 8.990 | 611,653 | +0.02(+0.22%) |
Apr 13, 2011 | 9.090 | 9.150 | 8.761 | 8.970 | 624,820 | -0.03(-0.33%) |
Apr 12, 2011 | 9.260 | 9.400 | 8.960 | 9.000 | 713,154 | -0.35(-3.74%) |
Apr 11, 2011 | 9.600 | 9.740 | 9.320 | 9.350 | 489,540 | -0.25(-2.60%) |
Apr 08, 2011 | 9.880 | 9.950 | 9.500 | 9.600 | 421,221 | -0.21(-2.14%) |
Apr 07, 2011 | 9.830 | 10.00 | 9.680 | 9.810 | 816,061 | -0.02(-0.20%) |
Apr 06, 2011 | 9.860 | 9.890 | 9.680 | 9.830 | 471,825 | +0.09(+0.92%) |
Apr 05, 2011 | 9.910 | 9.990 | 9.720 | 9.740 | 1,098,776 | -0.15(-1.52%) |
Apr 04, 2011 | 9.330 | 9.920 | 9.330 | 9.890 | 2,345,183 | +0.67(+7.27%) |
Apr 01, 2011 | 9.440 | 9.450 | 9.200 | 9.220 | 616,273 | -0.16(-1.71%) |
Mar 31, 2011 | 9.240 | 9.400 | 9.191 | 9.380 | 520,848 | +0.08(+0.86%) |
Mar 30, 2011 | 9.295 | 9.310 | 9.090 | 9.300 | 570,105 | +0.16(+1.75%) |
Mar 29, 2011 | 8.850 | 9.150 | 8.780 | 9.140 | 566,548 | +0.27(+3.04%) |
Mar 28, 2011 | 8.960 | 9.170 | 8.830 | 8.870 | 626,843 | -0.11(-1.22%) |
Mar 25, 2011 | 8.970 | 9.190 | 8.890 | 8.980 | 965,849 | +0.02(+0.22%) |
Mar 24, 2011 | 8.760 | 8.970 | 8.650 | 8.960 | 737,049 | +0.29(+3.34%) |
Mar 23, 2011 | 8.460 | 8.705 | 8.420 | 8.670 | 614,048 | +0.17(+2.00%) |
Mar 22, 2011 | 8.650 | 8.660 | 8.440 | 8.500 | 464,109 | -0.15(-1.76%) |
Mar 21, 2011 | 8.660 | 8.750 | 8.510 | 8.652 | 528,096 | +0.17(+2.03%) |
Mar 18, 2011 | 8.520 | 8.550 | 8.280 | 8.480 | 1,097,411 | +0.06(+0.71%) |
Mar 17, 2011 | 8.610 | 8.790 | 8.420 | 8.420 | 645,009 | -0.09(-1.06%) |
Mar 16, 2011 | 8.680 | 8.780 | 8.400 | 8.510 | 1,060,841 | -0.22(-2.52%) |
Mar 15, 2011 | 8.480 | 8.800 | 8.250 | 8.730 | 719,103 | -0.06(-0.68%) |
Mar 14, 2011 | 8.720 | 8.840 | 8.640 | 8.790 | 867,693 | -0.05(-0.57%) |
Mar 11, 2011 | 9.030 | 9.170 | 8.630 | 8.840 | 1,563,496 | -0.26(-2.86%) |
Mar 10, 2011 | 9.330 | 9.370 | 9.040 | 9.100 | 1,265,522 | -0.39(-4.11%) |
Mar 09, 2011 | 9.470 | 9.510 | 9.280 | 9.490 | 1,146,257 | -0.08(-0.84%) |
Mar 08, 2011 | 9.470 | 9.640 | 9.300 | 9.570 | 744,180 | +0.09(+0.95%) |
Mar 07, 2011 | 9.410 | 9.550 | 9.250 | 9.480 | 1,727,286 | -0.21(-2.17%) |
Mar 04, 2011 | 9.710 | 9.710 | 9.550 | 9.690 | 720,723 | -0.05(-0.51%) |
Mar 03, 2011 | 9.670 | 9.800 | 9.640 | 9.740 | 1,248,405 | +0.16(+1.67%) |
Mar 02, 2011 | 9.430 | 9.630 | 9.260 | 9.580 | 841,214 | +0.12(+1.27%) |
Mar 01, 2011 | 9.630 | 9.649 | 9.350 | 9.460 | 1,258,976 | -0.15(-1.56%) |
Feb 28, 2011 | 9.690 | 9.790 | 9.430 | 9.610 | 1,498,561 | +0.01(+0.10%) |
Feb 25, 2011 | 9.500 | 9.680 | 9.470 | 9.600 | 606,391 | +0.16(+1.69%) |
Feb 24, 2011 | 9.070 | 9.450 | 9.000 | 9.440 | 1,037,685 | +0.36(+3.96%) |
Feb 23, 2011 | 9.260 | 9.270 | 8.910 | 9.080 | 1,113,634 | -0.20(-2.16%) |
Feb 22, 2011 | 9.430 | 9.510 | 9.180 | 9.280 | 923,546 | -0.28(-2.88%) |
Feb 18, 2011 | 9.750 | 9.750 | 9.410 | 9.555 | 979,141 | -0.13(-1.39%) |
Feb 17, 2011 | 9.690 | 9.750 | 9.500 | 9.690 | 529,671 | -0.05(-0.51%) |
Feb 16, 2011 | 9.570 | 9.820 | 9.540 | 9.740 | 968,002 | +0.11(+1.14%) |
Feb 15, 2011 | 9.900 | 10.00 | 9.620 | 9.630 | 1,298,651 | -0.34(-3.41%) |
Feb 14, 2011 | 9.840 | 10.00 | 9.820 | 9.970 | 1,129,226 | +0.19(+1.94%) |
Feb 11, 2011 | 9.500 | 9.940 | 9.410 | 9.780 | 1,408,378 | +0.26(+2.73%) |
Feb 10, 2011 | 9.330 | 9.550 | 9.240 | 9.520 | 775,336 | +0.04(+0.42%) |
Feb 09, 2011 | 9.420 | 9.600 | 9.335 | 9.480 | 1,168,034 | +0.03(+0.32%) |
Feb 08, 2011 | 9.500 | 9.500 | 9.230 | 9.450 | 1,639,826 | -0.11(-1.15%) |
Feb 07, 2011 | 9.750 | 10.05 | 9.440 | 9.560 | 2,521,375 | -0.28(-2.85%) |
Feb 04, 2011 | 8.850 | 9.870 | 8.800 | 9.840 | 5,889,588 | +1.24(+14.42%) |
Feb 03, 2011 | 8.370 | 8.670 | 8.160 | 8.600 | 1,770,280 | +0.24(+2.87%) |
Feb 02, 2011 | 8.720 | 8.720 | 8.350 | 8.360 | 1,161,313 | -0.40(-4.57%) |