Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.500 | 8.750 | 8.450 | 8.630 | 220,087 | +0.15(+1.77%) |
Apr 28, 2011 | 8.380 | 8.480 | 8.370 | 8.480 | 89,964 | +0.06(+0.71%) |
Apr 27, 2011 | 8.340 | 8.440 | 8.250 | 8.420 | 118,800 | +0.07(+0.84%) |
Apr 26, 2011 | 8.120 | 8.520 | 8.120 | 8.350 | 218,462 | +0.17(+2.08%) |
Apr 25, 2011 | 8.200 | 8.200 | 8.070 | 8.180 | 82,352 | +0.02(+0.25%) |
Apr 21, 2011 | 8.150 | 8.250 | 8.090 | 8.160 | 86,378 | +0.06(+0.74%) |
Apr 20, 2011 | 8.070 | 8.150 | 8.020 | 8.100 | 100,734 | +0.22(+2.79%) |
Apr 19, 2011 | 7.870 | 7.910 | 7.810 | 7.880 | 162,841 | +0.06(+0.77%) |
Apr 18, 2011 | 7.800 | 7.840 | 7.550 | 7.820 | 236,796 | -0.15(-1.88%) |
Apr 15, 2011 | 7.830 | 8.020 | 7.830 | 7.970 | 292,392 | +0.04(+0.50%) |
Apr 14, 2011 | 7.860 | 7.970 | 7.835 | 7.930 | 260,960 | -0.05(-0.63%) |
Apr 13, 2011 | 8.240 | 8.300 | 7.825 | 7.980 | 788,582 | -0.21(-2.56%) |
Apr 12, 2011 | 8.220 | 8.370 | 8.020 | 8.190 | 355,174 | -0.11(-1.33%) |
Apr 11, 2011 | 8.440 | 8.480 | 8.220 | 8.300 | 216,651 | -0.16(-1.89%) |
Apr 08, 2011 | 8.590 | 8.680 | 8.370 | 8.460 | 151,229 | -0.09(-1.05%) |
Apr 07, 2011 | 8.660 | 8.740 | 8.550 | 8.550 | 98,904 | -0.08(-0.93%) |
Apr 06, 2011 | 8.610 | 8.690 | 8.530 | 8.630 | 125,380 | +0.10(+1.17%) |
Apr 05, 2011 | 8.490 | 8.650 | 8.435 | 8.530 | 125,141 | -0.01(-0.12%) |
Apr 04, 2011 | 8.540 | 8.600 | 8.350 | 8.540 | 220,037 | +0.01(+0.12%) |
Apr 01, 2011 | 8.770 | 8.870 | 8.480 | 8.530 | 290,182 | -0.13(-1.50%) |
Mar 31, 2011 | 8.360 | 8.660 | 8.330 | 8.660 | 489,205 | +0.30(+3.59%) |
Mar 30, 2011 | 8.330 | 8.390 | 8.210 | 8.360 | 182,434 | +0.10(+1.21%) |
Mar 29, 2011 | 8.160 | 8.310 | 8.140 | 8.260 | 127,464 | +0.10(+1.23%) |
Mar 28, 2011 | 8.220 | 8.250 | 8.150 | 8.160 | 374,065 | -0.05(-0.61%) |
Mar 25, 2011 | 8.100 | 8.300 | 8.080 | 8.210 | 436,068 | +0.19(+2.37%) |
Mar 24, 2011 | 7.630 | 8.070 | 7.560 | 8.020 | 677,050 | +0.46(+6.08%) |
Mar 23, 2011 | 7.480 | 7.620 | 7.420 | 7.560 | 295,819 | +0.08(+1.07%) |
Mar 22, 2011 | 7.410 | 7.580 | 7.370 | 7.480 | 149,100 | +0.10(+1.36%) |
Mar 21, 2011 | 7.400 | 7.429 | 7.220 | 7.380 | 211,895 | -0.08(-1.07%) |
Mar 18, 2011 | 7.250 | 7.460 | 7.210 | 7.460 | 336,905 | +0.36(+5.07%) |
Mar 17, 2011 | 7.220 | 7.230 | 7.080 | 7.100 | 231,483 | +0.00(+0.00%) |
Mar 16, 2011 | 7.170 | 7.210 | 7.000 | 7.100 | 253,607 | -0.11(-1.53%) |
Mar 15, 2011 | 7.110 | 7.230 | 7.060 | 7.210 | 247,558 | +0.08(+1.12%) |
Mar 14, 2011 | 7.290 | 7.370 | 7.060 | 7.130 | 216,238 | -0.27(-3.65%) |
Mar 11, 2011 | 7.310 | 7.400 | 6.930 | 7.400 | 563,606 | +0.01(+0.14%) |
Mar 10, 2011 | 7.440 | 7.440 | 7.270 | 7.390 | 402,349 | -0.17(-2.25%) |
Mar 09, 2011 | 7.290 | 7.630 | 7.100 | 7.560 | 515,432 | +0.32(+4.42%) |
Mar 08, 2011 | 7.180 | 7.390 | 7.150 | 7.240 | 177,061 | +0.15(+2.12%) |
Mar 07, 2011 | 7.590 | 7.680 | 7.060 | 7.090 | 309,722 | -0.45(-5.97%) |
Mar 04, 2011 | 7.450 | 7.540 | 7.400 | 7.540 | 255,860 | +0.07(+0.94%) |
Mar 03, 2011 | 7.230 | 7.510 | 7.200 | 7.470 | 257,347 | +0.31(+4.33%) |
Mar 02, 2011 | 7.240 | 7.320 | 7.110 | 7.160 | 258,220 | -0.11(-1.51%) |
Mar 01, 2011 | 7.540 | 7.550 | 7.230 | 7.270 | 288,687 | -0.20(-2.68%) |
Feb 28, 2011 | 7.570 | 7.620 | 7.400 | 7.470 | 293,625 | -0.06(-0.80%) |
Feb 25, 2011 | 7.330 | 7.550 | 7.330 | 7.530 | 199,150 | +0.25(+3.43%) |
Feb 24, 2011 | 7.250 | 7.330 | 7.170 | 7.280 | 441,731 | +0.06(+0.83%) |
Feb 23, 2011 | 7.290 | 7.345 | 7.060 | 7.220 | 456,606 | -0.03(-0.41%) |
Feb 22, 2011 | 7.480 | 7.560 | 7.230 | 7.250 | 578,632 | -0.28(-3.72%) |
Feb 18, 2011 | 7.000 | 7.630 | 7.000 | 7.530 | 533,834 | +0.57(+8.19%) |
Feb 17, 2011 | 6.960 | 7.100 | 6.930 | 6.960 | 240,246 | -0.03(-0.43%) |
Feb 16, 2011 | 6.740 | 6.990 | 6.740 | 6.990 | 281,463 | +0.29(+4.33%) |
Feb 15, 2011 | 6.940 | 6.990 | 6.700 | 6.700 | 325,751 | -0.19(-2.76%) |
Feb 14, 2011 | 6.780 | 7.010 | 6.690 | 6.890 | 362,296 | +0.18(+2.68%) |
Feb 11, 2011 | 6.810 | 6.830 | 6.610 | 6.710 | 345,495 | -0.11(-1.61%) |
Feb 10, 2011 | 6.430 | 6.870 | 6.370 | 6.820 | 613,957 | +0.37(+5.74%) |
Feb 09, 2011 | 6.130 | 6.450 | 6.090 | 6.450 | 372,012 | +0.24(+3.86%) |
Feb 08, 2011 | 6.090 | 6.210 | 6.080 | 6.210 | 155,786 | +0.12(+1.97%) |
Feb 07, 2011 | 6.190 | 6.220 | 6.070 | 6.090 | 268,981 | -0.07(-1.14%) |
Feb 04, 2011 | 5.970 | 6.220 | 5.850 | 6.160 | 421,603 | +0.20(+3.36%) |
Feb 03, 2011 | 5.880 | 6.000 | 5.760 | 5.960 | 169,152 | +0.05(+0.85%) |
Feb 02, 2011 | 5.960 | 5.990 | 5.850 | 5.910 | 245,580 | -0.05(-0.84%) |