Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.214 | 8.298 | 8.173 | 8.263 | 1,884,902 | -0.05(-0.59%) |
Apr 28, 2011 | 8.284 | 8.339 | 8.235 | 8.312 | 2,329,245 | -0.13(-1.57%) |
Apr 27, 2011 | 8.339 | 8.458 | 8.221 | 8.444 | 7,860,801 | -0.20(-2.33%) |
Apr 26, 2011 | 8.597 | 8.729 | 8.527 | 8.645 | 2,957,319 | +0.19(+2.30%) |
Apr 25, 2011 | 8.409 | 8.506 | 8.346 | 8.451 | 2,001,588 | +0.17(+2.02%) |
Apr 21, 2011 | 8.430 | 8.437 | 8.242 | 8.284 | 2,289,454 | -0.06(-0.75%) |
Apr 20, 2011 | 8.381 | 8.416 | 8.319 | 8.346 | 3,312,868 | +0.42(+5.26%) |
Apr 19, 2011 | 7.860 | 7.950 | 7.853 | 7.929 | 3,337,113 | -0.05(-0.61%) |
Apr 18, 2011 | 7.922 | 8.033 | 7.860 | 7.978 | 4,649,931 | -0.31(-3.69%) |
Apr 15, 2011 | 8.235 | 8.305 | 8.193 | 8.284 | 2,092,669 | -0.04(-0.50%) |
Apr 14, 2011 | 8.186 | 8.339 | 8.186 | 8.326 | 1,346,606 | +0.00(+0.00%) |
Apr 13, 2011 | 8.437 | 8.444 | 8.283 | 8.326 | 1,406,790 | +0.02(+0.25%) |
Apr 12, 2011 | 8.367 | 8.388 | 8.249 | 8.305 | 2,597,630 | -0.27(-3.16%) |
Apr 11, 2011 | 8.562 | 8.611 | 8.534 | 8.576 | 1,667,801 | -0.08(-0.96%) |
Apr 08, 2011 | 8.819 | 8.826 | 8.611 | 8.659 | 1,267,943 | -0.07(-0.80%) |
Apr 07, 2011 | 8.757 | 8.819 | 8.645 | 8.729 | 1,994,561 | -0.18(-2.03%) |
Apr 06, 2011 | 8.854 | 8.931 | 8.812 | 8.910 | 2,630,641 | +0.04(+0.47%) |
Apr 05, 2011 | 8.778 | 8.938 | 8.750 | 8.868 | 2,677,330 | +0.23(+2.66%) |
Apr 04, 2011 | 8.715 | 8.729 | 8.625 | 8.639 | 2,890,171 | +0.00(+0.00%) |
Apr 01, 2011 | 8.590 | 8.715 | 8.548 | 8.639 | 2,174,589 | +0.00(+0.00%) |
Mar 31, 2011 | 8.645 | 8.694 | 8.597 | 8.639 | 1,411,428 | -0.15(-1.66%) |
Mar 30, 2011 | 8.771 | 8.826 | 8.708 | 8.785 | 1,546,691 | +0.15(+1.69%) |
Mar 29, 2011 | 8.492 | 8.639 | 8.444 | 8.639 | 1,981,847 | +0.11(+1.31%) |
Mar 28, 2011 | 8.569 | 8.639 | 8.527 | 8.527 | 1,380,914 | -0.05(-0.57%) |
Mar 25, 2011 | 8.583 | 8.645 | 8.520 | 8.576 | 1,749,769 | -0.10(-1.12%) |
Mar 24, 2011 | 8.625 | 8.722 | 8.562 | 8.673 | 4,836,606 | +0.26(+3.14%) |
Mar 23, 2011 | 8.339 | 8.437 | 8.284 | 8.409 | 1,860,121 | +0.02(+0.25%) |
Mar 22, 2011 | 8.506 | 8.506 | 8.346 | 8.388 | 1,624,275 | +0.01(+0.08%) |
Mar 21, 2011 | 8.388 | 8.479 | 8.381 | 8.381 | 3,169,026 | +0.24(+2.90%) |
Mar 18, 2011 | 8.374 | 8.374 | 8.138 | 8.145 | 2,642,419 | -0.10(-1.26%) |
Mar 17, 2011 | 8.256 | 8.346 | 8.179 | 8.249 | 4,787,164 | +0.34(+4.31%) |
Mar 16, 2011 | 8.235 | 8.326 | 7.873 | 7.908 | 8,483,518 | -0.54(-6.34%) |
Mar 15, 2011 | 8.374 | 8.868 | 8.367 | 8.444 | 5,251,793 | -0.42(-4.78%) |
Mar 14, 2011 | 8.882 | 8.938 | 8.764 | 8.868 | 5,503,282 | +0.12(+1.35%) |
Mar 11, 2011 | 8.625 | 8.812 | 8.569 | 8.750 | 5,608,099 | +0.10(+1.21%) |
Mar 10, 2011 | 8.757 | 8.823 | 8.645 | 8.645 | 8,361,495 | -0.50(-5.48%) |
Mar 09, 2011 | 9.334 | 9.334 | 9.118 | 9.146 | 6,977,264 | -0.22(-2.38%) |
Mar 08, 2011 | 9.167 | 9.411 | 9.132 | 9.369 | 5,367,357 | +0.24(+2.59%) |
Mar 07, 2011 | 9.271 | 9.299 | 9.070 | 9.132 | 5,612,954 | +0.01(+0.08%) |
Mar 04, 2011 | 9.111 | 9.153 | 8.972 | 9.125 | 5,095,228 | +0.03(+0.38%) |
Mar 03, 2011 | 8.993 | 9.111 | 8.917 | 9.091 | 3,551,491 | +0.03(+0.38%) |
Mar 02, 2011 | 8.889 | 9.098 | 8.882 | 9.056 | 5,334,372 | +0.29(+3.25%) |
Mar 01, 2011 | 8.931 | 8.945 | 8.736 | 8.771 | 2,779,503 | -0.16(-1.79%) |
Feb 28, 2011 | 9.000 | 9.035 | 8.861 | 8.931 | 1,737,742 | +0.08(+0.86%) |
Feb 25, 2011 | 8.764 | 8.854 | 8.737 | 8.854 | 1,978,353 | +0.15(+1.68%) |
Feb 24, 2011 | 8.618 | 8.743 | 8.562 | 8.708 | 2,285,033 | +0.10(+1.21%) |
Feb 23, 2011 | 8.652 | 8.694 | 8.486 | 8.604 | 3,149,478 | +0.00(+0.00%) |
Feb 22, 2011 | 8.659 | 8.833 | 8.597 | 8.604 | 2,895,245 | -0.27(-3.06%) |
Feb 18, 2011 | 8.826 | 8.917 | 8.799 | 8.875 | 1,866,066 | -0.01(-0.08%) |
Feb 17, 2011 | 8.840 | 8.917 | 8.806 | 8.882 | 2,695,848 | +0.19(+2.23%) |
Feb 16, 2011 | 8.591 | 8.709 | 8.571 | 8.688 | 2,444,227 | +0.25(+2.95%) |
Feb 15, 2011 | 8.425 | 8.460 | 8.356 | 8.439 | 2,131,328 | +0.20(+2.43%) |
Feb 14, 2011 | 8.093 | 8.252 | 8.093 | 8.239 | 2,187,078 | +0.05(+0.59%) |
Feb 11, 2011 | 8.066 | 8.218 | 8.045 | 8.190 | 6,800,438 | -0.21(-2.47%) |
Feb 10, 2011 | 8.273 | 8.398 | 8.190 | 8.398 | 3,561,625 | -0.16(-1.86%) |
Feb 09, 2011 | 8.474 | 8.604 | 8.474 | 8.557 | 1,597,242 | -0.04(-0.48%) |
Feb 08, 2011 | 8.571 | 8.605 | 8.508 | 8.598 | 2,154,328 | +0.01(+0.08%) |
Feb 07, 2011 | 8.564 | 8.647 | 8.529 | 8.591 | 2,863,719 | +0.11(+1.31%) |
Feb 04, 2011 | 8.349 | 8.481 | 8.308 | 8.481 | 2,507,356 | +0.10(+1.16%) |
Feb 03, 2011 | 8.439 | 8.453 | 8.301 | 8.384 | 2,120,379 | -0.19(-2.18%) |
Feb 02, 2011 | 8.550 | 8.605 | 8.502 | 8.571 | 2,201,104 | +0.02(+0.24%) |