Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.395 | 8.613 | 8.366 | 8.583 | 15,668 | +0.19(+2.24%) |
Apr 28, 2011 | 8.395 | 8.455 | 8.366 | 8.395 | 5,436 | -0.05(-0.64%) |
Apr 27, 2011 | 8.415 | 8.494 | 8.395 | 8.450 | 3,276 | +0.12(+1.48%) |
Apr 26, 2011 | 8.514 | 8.524 | 8.326 | 8.326 | 1,214 | +0.04(+0.48%) |
Apr 25, 2011 | 8.484 | 8.484 | 8.257 | 8.287 | 4,151 | -0.05(-0.59%) |
Apr 21, 2011 | 8.455 | 8.455 | 8.237 | 8.336 | 3,570 | -0.16(-1.86%) |
Apr 20, 2011 | 8.445 | 8.623 | 8.208 | 8.494 | 6,947 | +0.01(+0.12%) |
Apr 19, 2011 | 8.514 | 8.524 | 8.119 | 8.484 | 13,997 | +0.14(+1.66%) |
Apr 18, 2011 | 8.366 | 8.366 | 8.208 | 8.346 | 6,904 | -0.04(-0.47%) |
Apr 15, 2011 | 8.366 | 8.386 | 8.120 | 8.386 | 2,830 | +0.18(+2.17%) |
Apr 14, 2011 | 8.257 | 8.395 | 8.030 | 8.208 | 26,331 | -0.25(-2.95%) |
Apr 13, 2011 | 8.395 | 8.484 | 8.237 | 8.457 | 12,791 | +0.01(+0.15%) |
Apr 12, 2011 | 8.603 | 8.692 | 8.158 | 8.445 | 26,452 | -0.23(-2.62%) |
Apr 11, 2011 | 8.870 | 9.028 | 8.613 | 8.672 | 20,979 | -0.33(-3.62%) |
Apr 08, 2011 | 9.057 | 9.334 | 8.800 | 8.998 | 76,826 | -0.02(-0.22%) |
Apr 07, 2011 | 8.889 | 9.077 | 8.879 | 9.018 | 19,337 | +0.21(+2.35%) |
Apr 06, 2011 | 8.879 | 8.889 | 8.810 | 8.810 | 6,138 | -0.06(-0.67%) |
Apr 05, 2011 | 8.860 | 8.879 | 8.741 | 8.870 | 3,064 | +0.04(+0.45%) |
Apr 04, 2011 | 8.830 | 8.840 | 8.741 | 8.830 | 5,133 | +0.09(+1.02%) |
Apr 01, 2011 | 8.879 | 8.879 | 8.672 | 8.741 | 6,965 | -0.05(-0.56%) |
Mar 31, 2011 | 8.593 | 8.810 | 8.593 | 8.790 | 7,719 | +0.16(+1.83%) |
Mar 30, 2011 | 8.465 | 8.672 | 8.465 | 8.632 | 2,499 | +0.07(+0.81%) |
Mar 29, 2011 | 8.642 | 8.662 | 8.337 | 8.563 | 13,506 | -0.11(-1.25%) |
Mar 28, 2011 | 9.067 | 9.215 | 8.395 | 8.672 | 29,571 | -0.04(-0.46%) |
Mar 25, 2011 | 9.067 | 9.235 | 8.712 | 8.712 | 26,771 | -0.22(-2.42%) |
Mar 24, 2011 | 8.870 | 9.235 | 8.742 | 8.929 | 35,304 | +0.14(+1.57%) |
Mar 23, 2011 | 8.652 | 8.790 | 8.544 | 8.790 | 59,706 | +0.23(+2.65%) |
Mar 22, 2011 | 8.623 | 8.682 | 8.425 | 8.563 | 63,555 | -0.09(-1.02%) |
Mar 21, 2011 | 8.721 | 8.939 | 8.505 | 8.651 | 52,600 | -0.45(-4.90%) |
Mar 18, 2011 | 9.126 | 9.265 | 9.062 | 9.097 | 48,999 | -0.05(-0.54%) |
Mar 17, 2011 | 8.741 | 9.284 | 8.731 | 9.146 | 57,760 | +0.50(+5.83%) |
Mar 16, 2011 | 8.484 | 8.692 | 8.405 | 8.642 | 28,449 | +0.22(+2.58%) |
Mar 15, 2011 | 8.129 | 8.682 | 8.129 | 8.425 | 38,708 | +0.17(+2.09%) |
Mar 14, 2011 | 8.148 | 8.376 | 8.129 | 8.252 | 9,812 | +0.13(+1.64%) |
Mar 11, 2011 | 7.902 | 8.119 | 7.902 | 8.119 | 2,480 | +0.12(+1.48%) |
Mar 10, 2011 | 7.981 | 8.000 | 7.951 | 8.000 | 10,571 | +0.02(+0.25%) |
Mar 09, 2011 | 8.000 | 8.010 | 7.832 | 7.981 | 22,446 | +0.08(+1.00%) |
Mar 08, 2011 | 8.000 | 8.000 | 7.832 | 7.902 | 17,771 | -0.07(-0.87%) |
Mar 07, 2011 | 8.000 | 8.000 | 7.902 | 7.971 | 10,593 | -0.03(-0.37%) |
Mar 04, 2011 | 7.911 | 8.030 | 7.901 | 8.000 | 11,264 | +0.03(+0.35%) |
Mar 03, 2011 | 8.178 | 8.178 | 7.852 | 7.973 | 37,347 | -0.07(-0.84%) |
Mar 02, 2011 | 8.129 | 8.188 | 8.000 | 8.040 | 25,336 | +0.04(+0.49%) |
Mar 01, 2011 | 8.178 | 8.178 | 7.951 | 8.000 | 41,049 | +0.00(+0.00%) |
Feb 28, 2011 | 8.267 | 8.267 | 7.971 | 8.000 | 30,883 | -0.18(-2.17%) |
Feb 25, 2011 | 8.218 | 8.257 | 8.001 | 8.178 | 6,006 | +0.00(+0.00%) |
Feb 24, 2011 | 8.277 | 8.277 | 8.148 | 8.178 | 6,487 | +0.16(+1.97%) |
Feb 23, 2011 | 8.198 | 8.297 | 7.981 | 8.020 | 9,084 | -0.18(-2.23%) |
Feb 22, 2011 | 8.247 | 8.247 | 8.050 | 8.203 | 13,476 | +0.05(+0.67%) |
Feb 18, 2011 | 8.356 | 8.405 | 8.148 | 8.148 | 13,025 | -0.10(-1.20%) |
Feb 17, 2011 | 8.247 | 8.326 | 8.247 | 8.247 | 2,814 | +0.00(+0.00%) |
Feb 16, 2011 | 8.297 | 8.436 | 8.237 | 8.247 | 16,933 | -0.02(-0.24%) |
Feb 15, 2011 | 8.277 | 8.445 | 8.267 | 8.267 | 3,153 | -0.06(-0.71%) |
Feb 14, 2011 | 8.316 | 8.395 | 8.257 | 8.326 | 6,193 | -0.06(-0.71%) |
Feb 11, 2011 | 8.395 | 8.593 | 8.267 | 8.386 | 7,201 | +0.02(+0.24%) |
Feb 10, 2011 | 8.356 | 8.395 | 8.257 | 8.366 | 5,639 | -0.02(-0.24%) |
Feb 09, 2011 | 8.373 | 8.455 | 8.288 | 8.386 | 51,807 | +0.03(+0.35%) |
Feb 08, 2011 | 8.563 | 8.563 | 8.356 | 8.356 | 55,172 | -0.12(-1.46%) |
Feb 07, 2011 | 8.465 | 8.672 | 8.455 | 8.479 | 5,827 | +0.01(+0.17%) |
Feb 04, 2011 | 8.534 | 8.534 | 8.464 | 8.465 | 4,161 | +0.00(+0.00%) |
Feb 03, 2011 | 8.474 | 8.494 | 8.465 | 8.465 | 2,936 | -0.01(-0.12%) |
Feb 02, 2011 | 8.494 | 8.573 | 8.455 | 8.474 | 4,414 | -0.17(-1.94%) |