Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.801 | 8.845 | 8.589 | 8.810 | 68,262 | +0.02(+0.20%) |
Apr 28, 2011 | 8.801 | 8.837 | 8.730 | 8.792 | 20,233 | -0.07(-0.80%) |
Apr 27, 2011 | 8.757 | 8.907 | 8.721 | 8.863 | 43,588 | +0.08(+0.91%) |
Apr 26, 2011 | 8.553 | 8.863 | 8.531 | 8.783 | 37,218 | +0.23(+2.64%) |
Apr 25, 2011 | 8.473 | 8.571 | 8.367 | 8.557 | 35,546 | +0.07(+0.78%) |
Apr 21, 2011 | 8.553 | 8.553 | 8.216 | 8.491 | 113,258 | +0.00(+0.00%) |
Apr 20, 2011 | 8.517 | 8.535 | 8.393 | 8.491 | 30,570 | +0.10(+1.16%) |
Apr 19, 2011 | 8.535 | 8.535 | 8.296 | 8.393 | 44,858 | -0.12(-1.46%) |
Apr 18, 2011 | 8.464 | 8.588 | 8.429 | 8.517 | 42,287 | -0.06(-0.72%) |
Apr 15, 2011 | 8.615 | 8.624 | 8.517 | 8.579 | 84,824 | -0.09(-1.02%) |
Apr 14, 2011 | 8.544 | 8.668 | 8.473 | 8.668 | 28,871 | +0.13(+1.56%) |
Apr 13, 2011 | 8.668 | 8.730 | 8.517 | 8.535 | 243,020 | -0.03(-0.31%) |
Apr 12, 2011 | 8.615 | 8.766 | 8.562 | 8.562 | 29,989 | -0.11(-1.23%) |
Apr 11, 2011 | 8.659 | 8.721 | 8.571 | 8.668 | 39,319 | -0.01(-0.10%) |
Apr 08, 2011 | 8.890 | 8.890 | 8.607 | 8.677 | 34,381 | -0.14(-1.61%) |
Apr 07, 2011 | 8.961 | 8.961 | 8.739 | 8.819 | 10,706 | -0.12(-1.29%) |
Apr 06, 2011 | 8.996 | 8.996 | 8.686 | 8.934 | 45,638 | -0.01(-0.10%) |
Apr 05, 2011 | 8.845 | 8.987 | 8.792 | 8.943 | 123,736 | +0.00(+0.00%) |
Apr 04, 2011 | 8.996 | 8.996 | 8.907 | 8.943 | 38,348 | -0.06(-0.69%) |
Apr 01, 2011 | 9.023 | 9.085 | 8.952 | 9.005 | 63,733 | +0.00(+0.00%) |
Mar 31, 2011 | 9.040 | 9.040 | 8.863 | 9.005 | 31,343 | -0.04(-0.39%) |
Mar 30, 2011 | 8.996 | 9.040 | 8.792 | 9.040 | 30,190 | +0.05(+0.59%) |
Mar 29, 2011 | 8.907 | 8.996 | 8.872 | 8.987 | 30,072 | +0.05(+0.60%) |
Mar 28, 2011 | 8.916 | 9.005 | 8.916 | 8.934 | 22,459 | -0.02(-0.20%) |
Mar 25, 2011 | 8.978 | 9.040 | 8.872 | 8.952 | 33,703 | +0.04(+0.40%) |
Mar 24, 2011 | 9.032 | 9.032 | 8.872 | 8.916 | 26,666 | -0.03(-0.30%) |
Mar 23, 2011 | 8.730 | 8.952 | 8.606 | 8.943 | 67,387 | +0.17(+1.92%) |
Mar 22, 2011 | 8.854 | 8.854 | 8.721 | 8.774 | 20,469 | -0.09(-1.00%) |
Mar 21, 2011 | 8.774 | 8.890 | 8.677 | 8.863 | 41,064 | +0.09(+1.01%) |
Mar 18, 2011 | 8.544 | 8.774 | 8.482 | 8.774 | 136,984 | +0.30(+3.56%) |
Mar 17, 2011 | 8.464 | 8.615 | 8.322 | 8.473 | 54,129 | +0.17(+2.03%) |
Mar 16, 2011 | 8.225 | 8.331 | 8.154 | 8.305 | 78,509 | +0.04(+0.54%) |
Mar 15, 2011 | 8.172 | 8.393 | 8.110 | 8.260 | 69,389 | -0.19(-2.20%) |
Mar 14, 2011 | 8.482 | 8.526 | 8.447 | 8.447 | 60,195 | -0.17(-1.95%) |
Mar 11, 2011 | 8.571 | 8.704 | 8.482 | 8.615 | 42,355 | +0.03(+0.31%) |
Mar 10, 2011 | 8.739 | 8.739 | 8.473 | 8.588 | 82,461 | -0.25(-2.81%) |
Mar 09, 2011 | 8.863 | 8.872 | 8.748 | 8.837 | 18,262 | -0.03(-0.30%) |
Mar 08, 2011 | 8.571 | 8.863 | 8.571 | 8.863 | 38,915 | +0.32(+3.73%) |
Mar 07, 2011 | 8.801 | 8.801 | 8.544 | 8.544 | 50,873 | -0.24(-2.72%) |
Mar 04, 2011 | 8.872 | 8.872 | 8.730 | 8.783 | 30,786 | -0.12(-1.29%) |
Mar 03, 2011 | 8.899 | 8.996 | 8.863 | 8.899 | 66,757 | +0.05(+0.60%) |
Mar 02, 2011 | 8.845 | 8.890 | 8.757 | 8.845 | 46,974 | -0.04(-0.40%) |
Mar 01, 2011 | 8.952 | 8.983 | 8.792 | 8.881 | 47,870 | -0.06(-0.69%) |
Feb 28, 2011 | 9.111 | 9.111 | 8.863 | 8.943 | 45,980 | -0.16(-1.75%) |
Feb 25, 2011 | 8.810 | 9.102 | 8.730 | 9.102 | 47,466 | +0.29(+3.32%) |
Feb 24, 2011 | 8.837 | 8.837 | 8.748 | 8.810 | 62,823 | +0.02(+0.20%) |
Feb 23, 2011 | 8.712 | 8.837 | 8.712 | 8.792 | 66,211 | +0.10(+1.12%) |
Feb 22, 2011 | 8.686 | 8.819 | 8.677 | 8.695 | 56,309 | -0.15(-1.70%) |
Feb 18, 2011 | 8.801 | 8.863 | 8.748 | 8.845 | 54,387 | +0.13(+1.53%) |
Feb 17, 2011 | 8.801 | 8.801 | 8.642 | 8.712 | 68,542 | -0.07(-0.81%) |
Feb 16, 2011 | 8.837 | 8.916 | 8.757 | 8.783 | 15,539 | -0.04(-0.50%) |
Feb 15, 2011 | 8.845 | 8.943 | 8.748 | 8.828 | 17,712 | -0.09(-0.99%) |
Feb 14, 2011 | 8.774 | 8.978 | 8.766 | 8.916 | 21,021 | +0.11(+1.21%) |
Feb 11, 2011 | 8.650 | 8.907 | 8.650 | 8.810 | 46,559 | +0.09(+1.02%) |
Feb 10, 2011 | 8.642 | 8.863 | 8.642 | 8.721 | 39,425 | -0.01(-0.10%) |
Feb 09, 2011 | 8.606 | 8.845 | 8.606 | 8.730 | 64,943 | +0.12(+1.34%) |
Feb 08, 2011 | 8.845 | 8.881 | 8.455 | 8.615 | 54,759 | -0.25(-2.80%) |
Feb 07, 2011 | 8.907 | 9.076 | 8.845 | 8.863 | 64,047 | -0.02(-0.20%) |
Feb 04, 2011 | 9.014 | 9.076 | 8.739 | 8.881 | 40,350 | -0.17(-1.86%) |
Feb 03, 2011 | 8.624 | 9.102 | 8.535 | 9.049 | 55,550 | +0.38(+4.40%) |
Feb 02, 2011 | 8.668 | 8.819 | 8.526 | 8.668 | 34,174 | -0.05(-0.61%) |