Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.465 | 8.608 | 8.427 | 8.513 | 1,590,585 | +0.04(+0.45%) |
Apr 28, 2011 | 8.646 | 8.646 | 8.456 | 8.475 | 1,615,428 | -0.19(-2.20%) |
Apr 27, 2011 | 8.465 | 8.684 | 8.437 | 8.665 | 1,527,029 | +0.20(+2.36%) |
Apr 26, 2011 | 8.551 | 8.551 | 8.399 | 8.465 | 2,485,351 | -0.08(-0.89%) |
Apr 25, 2011 | 8.656 | 8.694 | 8.494 | 8.541 | 1,005,654 | -0.04(-0.44%) |
Apr 21, 2011 | 8.618 | 8.646 | 8.475 | 8.579 | 1,670,710 | +0.10(+1.24%) |
Apr 20, 2011 | 8.551 | 8.665 | 8.360 | 8.475 | 1,735,676 | +0.11(+1.37%) |
Apr 19, 2011 | 8.427 | 8.456 | 8.237 | 8.360 | 1,385,831 | -0.09(-1.01%) |
Apr 18, 2011 | 8.380 | 8.475 | 8.322 | 8.446 | 2,021,242 | -0.11(-1.33%) |
Apr 15, 2011 | 8.551 | 8.599 | 8.494 | 8.560 | 1,165,190 | +0.05(+0.56%) |
Apr 14, 2011 | 8.446 | 8.579 | 8.351 | 8.513 | 1,535,224 | -0.08(-0.89%) |
Apr 13, 2011 | 8.599 | 8.684 | 8.522 | 8.589 | 1,626,908 | +0.14(+1.69%) |
Apr 12, 2011 | 8.570 | 8.589 | 8.427 | 8.446 | 1,528,867 | -0.22(-2.53%) |
Apr 11, 2011 | 8.703 | 8.788 | 8.570 | 8.665 | 1,402,543 | +0.02(+0.22%) |
Apr 08, 2011 | 8.932 | 8.941 | 8.589 | 8.646 | 2,737,451 | -0.12(-1.41%) |
Apr 07, 2011 | 9.084 | 9.179 | 8.741 | 8.770 | 3,573,355 | -0.28(-3.05%) |
Apr 06, 2011 | 9.437 | 9.475 | 8.979 | 9.046 | 2,275,177 | -0.30(-3.16%) |
Apr 05, 2011 | 9.056 | 9.456 | 9.027 | 9.341 | 2,195,972 | +0.24(+2.62%) |
Apr 04, 2011 | 9.179 | 9.279 | 9.018 | 9.103 | 1,877,053 | +0.00(+0.00%) |
Apr 01, 2011 | 9.037 | 9.141 | 8.903 | 9.103 | 1,971,343 | +0.18(+2.03%) |
Mar 31, 2011 | 8.922 | 8.970 | 8.808 | 8.922 | 982,903 | -0.05(-0.53%) |
Mar 30, 2011 | 8.970 | 8.970 | 8.970 | 8.970 | 1,740,530 | +0.27(+3.06%) |
Mar 29, 2011 | 8.722 | 8.808 | 8.637 | 8.703 | 1,284,351 | -0.03(-0.33%) |
Mar 28, 2011 | 9.046 | 9.179 | 8.732 | 8.732 | 1,385,963 | -0.28(-3.07%) |
Mar 25, 2011 | 8.979 | 9.208 | 8.827 | 9.008 | 2,126,677 | +0.12(+1.39%) |
Mar 24, 2011 | 8.665 | 9.027 | 8.513 | 8.884 | 2,386,185 | +0.31(+3.67%) |
Mar 23, 2011 | 8.618 | 8.665 | 8.418 | 8.570 | 2,745,921 | -0.10(-1.10%) |
Mar 22, 2011 | 8.951 | 9.046 | 8.665 | 8.665 | 1,734,974 | -0.22(-2.47%) |
Mar 21, 2011 | 8.779 | 8.903 | 8.770 | 8.884 | 3,160,156 | +0.30(+3.55%) |
Mar 18, 2011 | 8.884 | 8.913 | 8.551 | 8.579 | 2,585,965 | -0.14(-1.64%) |
Mar 17, 2011 | 8.837 | 8.856 | 8.684 | 8.722 | 1,571,506 | +0.10(+1.22%) |
Mar 16, 2011 | 8.856 | 8.894 | 8.599 | 8.618 | 2,729,935 | -0.30(-3.31%) |
Mar 15, 2011 | 8.770 | 8.998 | 8.751 | 8.913 | 2,443,415 | -0.12(-1.37%) |
Mar 14, 2011 | 9.227 | 9.227 | 8.884 | 9.037 | 2,111,333 | -0.31(-3.36%) |
Mar 11, 2011 | 8.922 | 9.394 | 8.760 | 9.351 | 2,607,929 | +0.30(+3.37%) |
Mar 10, 2011 | 9.151 | 9.360 | 9.027 | 9.046 | 2,622,447 | -0.36(-3.85%) |
Mar 09, 2011 | 9.265 | 9.503 | 9.208 | 9.408 | 1,944,089 | +0.06(+0.61%) |
Mar 08, 2011 | 9.227 | 9.513 | 9.189 | 9.351 | 2,077,236 | +0.15(+1.66%) |
Mar 07, 2011 | 9.237 | 9.484 | 8.951 | 9.198 | 4,738,819 | -0.45(-4.64%) |
Mar 04, 2011 | 9.884 | 9.951 | 9.446 | 9.646 | 2,633,146 | -0.24(-2.41%) |
Mar 03, 2011 | 9.751 | 9.951 | 9.656 | 9.884 | 2,686,513 | +0.31(+3.28%) |
Mar 02, 2011 | 9.437 | 9.703 | 9.294 | 9.570 | 3,305,718 | +0.13(+1.41%) |
Mar 01, 2011 | 9.998 | 10.22 | 9.417 | 9.437 | 5,031,885 | -0.74(-7.30%) |
Feb 28, 2011 | 10.32 | 10.48 | 10.03 | 10.18 | 2,569,990 | -0.04(-0.37%) |
Feb 25, 2011 | 10.02 | 10.23 | 9.932 | 10.22 | 2,292,354 | +0.41(+4.17%) |
Feb 24, 2011 | 9.779 | 10.06 | 9.656 | 9.808 | 3,088,267 | -0.07(-0.67%) |
Feb 23, 2011 | 10.44 | 10.44 | 9.598 | 9.875 | 4,314,729 | -0.49(-4.69%) |
Feb 22, 2011 | 10.65 | 10.80 | 10.30 | 10.36 | 2,643,236 | -0.51(-4.73%) |
Feb 18, 2011 | 11.16 | 11.19 | 10.86 | 10.87 | 1,668,300 | -0.25(-2.23%) |
Feb 17, 2011 | 11.06 | 11.19 | 11.00 | 11.12 | 1,533,110 | +0.06(+0.52%) |
Feb 16, 2011 | 11.26 | 11.31 | 10.99 | 11.06 | 1,780,547 | -0.16(-1.44%) |
Feb 15, 2011 | 11.38 | 11.43 | 11.19 | 11.23 | 1,691,455 | -0.20(-1.75%) |
Feb 14, 2011 | 11.59 | 11.60 | 11.37 | 11.43 | 2,417,155 | -0.18(-1.56%) |
Feb 11, 2011 | 11.50 | 11.77 | 11.32 | 11.61 | 3,858,035 | +0.05(+0.41%) |
Feb 10, 2011 | 11.79 | 11.84 | 11.26 | 11.56 | 5,114,297 | -0.27(-2.25%) |
Feb 09, 2011 | 11.78 | 12.17 | 11.66 | 11.83 | 4,107,677 | +0.05(+0.40%) |
Feb 08, 2011 | 11.36 | 12.03 | 11.28 | 11.78 | 10,203,544 | +1.30(+12.35%) |
Feb 07, 2011 | 10.30 | 10.86 | 10.26 | 10.48 | 3,144,701 | +0.28(+2.70%) |
Feb 04, 2011 | 10.59 | 10.59 | 10.13 | 10.21 | 2,713,284 | -0.43(-4.03%) |
Feb 03, 2011 | 10.62 | 10.95 | 10.52 | 10.64 | 1,649,954 | +0.07(+0.63%) |
Feb 02, 2011 | 10.70 | 10.74 | 10.51 | 10.57 | 959,875 | -0.14(-1.33%) |