Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.410 | 8.628 | 8.380 | 8.598 | 15,641 | +0.19(+2.24%) |
Apr 28, 2011 | 8.410 | 8.469 | 8.380 | 8.410 | 5,427 | -0.05(-0.64%) |
Apr 27, 2011 | 8.430 | 8.509 | 8.410 | 8.465 | 3,270 | +0.12(+1.48%) |
Apr 26, 2011 | 8.529 | 8.539 | 8.341 | 8.341 | 1,212 | +0.04(+0.48%) |
Apr 25, 2011 | 8.499 | 8.499 | 8.272 | 8.301 | 4,143 | -0.05(-0.59%) |
Apr 21, 2011 | 8.469 | 8.469 | 8.252 | 8.351 | 3,564 | -0.16(-1.86%) |
Apr 20, 2011 | 8.460 | 8.638 | 8.222 | 8.509 | 6,935 | +0.01(+0.12%) |
Apr 19, 2011 | 8.529 | 8.539 | 8.133 | 8.499 | 13,972 | +0.14(+1.66%) |
Apr 18, 2011 | 8.380 | 8.380 | 8.222 | 8.361 | 6,892 | -0.04(-0.47%) |
Apr 15, 2011 | 8.380 | 8.400 | 8.134 | 8.400 | 2,825 | +0.18(+2.17%) |
Apr 14, 2011 | 8.272 | 8.410 | 8.044 | 8.222 | 26,285 | -0.25(-2.95%) |
Apr 13, 2011 | 8.410 | 8.499 | 8.252 | 8.472 | 12,769 | +0.01(+0.15%) |
Apr 12, 2011 | 8.618 | 8.707 | 8.173 | 8.460 | 26,406 | -0.23(-2.62%) |
Apr 11, 2011 | 8.885 | 9.043 | 8.628 | 8.687 | 20,942 | -0.33(-3.62%) |
Apr 08, 2011 | 9.073 | 9.350 | 8.816 | 9.014 | 76,692 | -0.02(-0.22%) |
Apr 07, 2011 | 8.905 | 9.093 | 8.895 | 9.033 | 19,304 | +0.21(+2.35%) |
Apr 06, 2011 | 8.895 | 8.905 | 8.826 | 8.826 | 6,127 | -0.06(-0.67%) |
Apr 05, 2011 | 8.875 | 8.895 | 8.756 | 8.885 | 3,059 | +0.04(+0.45%) |
Apr 04, 2011 | 8.845 | 8.855 | 8.756 | 8.845 | 5,124 | +0.09(+1.02%) |
Apr 01, 2011 | 8.895 | 8.895 | 8.687 | 8.756 | 6,953 | -0.05(-0.56%) |
Mar 31, 2011 | 8.608 | 8.826 | 8.608 | 8.806 | 7,706 | +0.16(+1.83%) |
Mar 30, 2011 | 8.479 | 8.687 | 8.479 | 8.648 | 2,495 | +0.07(+0.81%) |
Mar 29, 2011 | 8.657 | 8.677 | 8.352 | 8.578 | 13,482 | -0.11(-1.25%) |
Mar 28, 2011 | 9.083 | 9.231 | 8.410 | 8.687 | 29,520 | -0.04(-0.46%) |
Mar 25, 2011 | 9.083 | 9.251 | 8.728 | 8.728 | 26,724 | -0.22(-2.42%) |
Mar 24, 2011 | 8.885 | 9.251 | 8.757 | 8.944 | 35,242 | +0.14(+1.57%) |
Mar 23, 2011 | 8.667 | 8.806 | 8.559 | 8.806 | 59,602 | +0.23(+2.65%) |
Mar 22, 2011 | 8.638 | 8.697 | 8.440 | 8.578 | 63,444 | -0.09(-1.02%) |
Mar 21, 2011 | 8.737 | 8.954 | 8.520 | 8.666 | 52,508 | -0.45(-4.90%) |
Mar 18, 2011 | 9.142 | 9.281 | 9.078 | 9.113 | 48,914 | -0.05(-0.54%) |
Mar 17, 2011 | 8.756 | 9.301 | 8.746 | 9.162 | 57,659 | +0.50(+5.83%) |
Mar 16, 2011 | 8.499 | 8.707 | 8.420 | 8.657 | 28,399 | +0.22(+2.58%) |
Mar 15, 2011 | 8.143 | 8.697 | 8.143 | 8.440 | 38,640 | +0.17(+2.09%) |
Mar 14, 2011 | 8.163 | 8.390 | 8.143 | 8.267 | 9,795 | +0.13(+1.64%) |
Mar 11, 2011 | 7.915 | 8.133 | 7.915 | 8.133 | 2,476 | +0.12(+1.48%) |
Mar 10, 2011 | 7.995 | 8.014 | 7.965 | 8.014 | 10,552 | +0.02(+0.25%) |
Mar 09, 2011 | 8.014 | 8.024 | 7.846 | 7.995 | 22,407 | +0.08(+1.00%) |
Mar 08, 2011 | 8.014 | 8.014 | 7.846 | 7.915 | 17,740 | -0.07(-0.87%) |
Mar 07, 2011 | 8.014 | 8.014 | 7.915 | 7.985 | 10,574 | -0.03(-0.37%) |
Mar 04, 2011 | 7.925 | 8.044 | 7.915 | 8.014 | 11,244 | +0.03(+0.35%) |
Mar 03, 2011 | 8.192 | 8.192 | 7.866 | 7.987 | 37,282 | -0.07(-0.84%) |
Mar 02, 2011 | 8.143 | 8.202 | 8.014 | 8.054 | 25,292 | +0.04(+0.49%) |
Mar 01, 2011 | 8.192 | 8.192 | 7.965 | 8.014 | 40,977 | +0.00(+0.00%) |
Feb 28, 2011 | 8.281 | 8.281 | 7.985 | 8.014 | 30,829 | -0.18(-2.17%) |
Feb 25, 2011 | 8.232 | 8.272 | 8.015 | 8.192 | 5,996 | +0.00(+0.00%) |
Feb 24, 2011 | 8.291 | 8.291 | 8.163 | 8.192 | 6,476 | +0.16(+1.97%) |
Feb 23, 2011 | 8.212 | 8.311 | 7.995 | 8.034 | 9,068 | -0.18(-2.23%) |
Feb 22, 2011 | 8.262 | 8.262 | 8.064 | 8.217 | 13,453 | +0.05(+0.67%) |
Feb 18, 2011 | 8.371 | 8.420 | 8.163 | 8.163 | 13,002 | -0.10(-1.20%) |
Feb 17, 2011 | 8.262 | 8.341 | 8.262 | 8.262 | 2,809 | +0.00(+0.00%) |
Feb 16, 2011 | 8.311 | 8.451 | 8.252 | 8.262 | 16,903 | -0.02(-0.24%) |
Feb 15, 2011 | 8.291 | 8.460 | 8.281 | 8.281 | 3,148 | -0.06(-0.71%) |
Feb 14, 2011 | 8.331 | 8.410 | 8.272 | 8.341 | 6,182 | -0.06(-0.71%) |
Feb 11, 2011 | 8.410 | 8.608 | 8.281 | 8.400 | 7,189 | +0.02(+0.24%) |
Feb 10, 2011 | 8.371 | 8.410 | 8.272 | 8.380 | 5,629 | -0.02(-0.24%) |
Feb 09, 2011 | 8.387 | 8.469 | 8.302 | 8.400 | 51,717 | +0.03(+0.35%) |
Feb 08, 2011 | 8.578 | 8.578 | 8.371 | 8.371 | 55,076 | -0.12(-1.46%) |
Feb 07, 2011 | 8.479 | 8.687 | 8.469 | 8.494 | 5,817 | +0.01(+0.18%) |
Feb 04, 2011 | 8.549 | 8.549 | 8.479 | 8.479 | 4,153 | +0.00(+0.00%) |
Feb 03, 2011 | 8.489 | 8.509 | 8.479 | 8.479 | 2,931 | -0.01(-0.12%) |
Feb 02, 2011 | 8.509 | 8.588 | 8.469 | 8.489 | 4,406 | -0.17(-1.94%) |