Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.178 | 9.185 | 8.951 | 9.022 | 141,796 | -0.12(-1.32%) |
Apr 28, 2011 | 9.008 | 9.142 | 8.986 | 9.142 | 77,841 | +0.14(+1.57%) |
Apr 27, 2011 | 8.994 | 9.029 | 8.873 | 9.001 | 86,219 | -0.01(-0.16%) |
Apr 26, 2011 | 9.008 | 9.220 | 8.958 | 9.015 | 217,226 | +0.04(+0.39%) |
Apr 25, 2011 | 9.086 | 9.107 | 8.887 | 8.979 | 118,098 | -0.01(-0.08%) |
Apr 21, 2011 | 8.986 | 9.001 | 8.887 | 8.986 | 77,595 | +0.06(+0.63%) |
Apr 20, 2011 | 8.880 | 8.930 | 8.795 | 8.930 | 124,135 | +0.23(+2.60%) |
Apr 19, 2011 | 8.767 | 8.795 | 8.604 | 8.703 | 131,198 | -0.01(-0.16%) |
Apr 18, 2011 | 8.689 | 8.760 | 8.618 | 8.717 | 143,805 | -0.13(-1.52%) |
Apr 15, 2011 | 8.739 | 8.894 | 8.647 | 8.852 | 226,026 | +0.04(+0.40%) |
Apr 14, 2011 | 8.689 | 8.831 | 8.675 | 8.817 | 128,392 | +0.05(+0.57%) |
Apr 13, 2011 | 8.986 | 9.022 | 8.717 | 8.767 | 159,106 | -0.16(-1.82%) |
Apr 12, 2011 | 8.916 | 9.036 | 8.902 | 8.930 | 258,803 | -0.08(-0.86%) |
Apr 11, 2011 | 9.057 | 9.057 | 8.894 | 9.008 | 199,766 | -0.01(-0.08%) |
Apr 08, 2011 | 9.397 | 9.397 | 8.951 | 9.015 | 210,478 | -0.31(-3.34%) |
Apr 07, 2011 | 9.454 | 9.511 | 9.234 | 9.326 | 212,972 | -0.10(-1.05%) |
Apr 06, 2011 | 9.397 | 9.475 | 9.220 | 9.426 | 139,635 | +0.11(+1.14%) |
Apr 05, 2011 | 9.376 | 9.440 | 9.263 | 9.319 | 178,296 | -0.09(-0.98%) |
Apr 04, 2011 | 9.426 | 9.461 | 9.341 | 9.411 | 186,070 | -0.01(-0.08%) |
Apr 01, 2011 | 9.376 | 9.447 | 9.319 | 9.418 | 204,409 | +0.12(+1.29%) |
Mar 31, 2011 | 9.305 | 9.376 | 9.249 | 9.298 | 140,281 | -0.04(-0.38%) |
Mar 30, 2011 | 9.319 | 9.334 | 9.298 | 9.334 | 225,879 | +0.18(+1.93%) |
Mar 29, 2011 | 9.043 | 9.213 | 8.979 | 9.156 | 196,188 | +0.09(+1.02%) |
Mar 28, 2011 | 9.312 | 9.369 | 9.064 | 9.064 | 165,457 | -0.25(-2.66%) |
Mar 25, 2011 | 9.192 | 9.383 | 9.114 | 9.312 | 253,496 | +0.17(+1.86%) |
Mar 24, 2011 | 9.270 | 9.270 | 9.079 | 9.142 | 126,698 | -0.07(-0.77%) |
Mar 23, 2011 | 9.277 | 9.277 | 9.001 | 9.213 | 328,828 | -0.08(-0.84%) |
Mar 22, 2011 | 9.192 | 9.348 | 9.149 | 9.291 | 227,421 | +0.10(+1.08%) |
Mar 21, 2011 | 9.200 | 9.220 | 9.114 | 9.192 | 300,960 | +0.21(+2.29%) |
Mar 18, 2011 | 9.121 | 9.121 | 8.887 | 8.986 | 2,216,340 | +0.08(+0.95%) |
Mar 17, 2011 | 8.902 | 8.958 | 8.753 | 8.902 | 256,915 | +0.18(+2.11%) |
Mar 16, 2011 | 8.724 | 8.781 | 8.569 | 8.717 | 289,872 | -0.05(-0.57%) |
Mar 15, 2011 | 8.643 | 8.902 | 8.643 | 8.767 | 365,556 | -0.13(-1.51%) |
Mar 14, 2011 | 8.441 | 8.909 | 8.356 | 8.902 | 329,322 | +0.31(+3.63%) |
Mar 11, 2011 | 8.618 | 8.654 | 8.455 | 8.590 | 279,541 | -0.09(-1.06%) |
Mar 10, 2011 | 8.873 | 8.880 | 8.647 | 8.682 | 384,073 | -0.34(-3.77%) |
Mar 09, 2011 | 9.043 | 9.100 | 8.873 | 9.022 | 144,887 | -0.03(-0.31%) |
Mar 08, 2011 | 8.767 | 9.185 | 8.767 | 9.050 | 234,862 | +0.28(+3.15%) |
Mar 07, 2011 | 8.965 | 8.967 | 8.696 | 8.774 | 278,985 | -0.16(-1.82%) |
Mar 04, 2011 | 9.128 | 9.128 | 8.817 | 8.937 | 226,739 | -0.20(-2.17%) |
Mar 03, 2011 | 8.640 | 9.164 | 8.533 | 9.135 | 499,960 | +0.59(+6.88%) |
Mar 02, 2011 | 8.462 | 8.597 | 8.427 | 8.547 | 243,189 | +0.06(+0.67%) |
Mar 01, 2011 | 8.569 | 8.597 | 8.470 | 8.491 | 580,462 | -0.05(-0.58%) |
Feb 28, 2011 | 8.533 | 8.597 | 8.484 | 8.540 | 361,215 | +0.04(+0.50%) |
Feb 25, 2011 | 8.498 | 8.555 | 8.448 | 8.498 | 554,386 | +0.03(+0.33%) |
Feb 24, 2011 | 8.470 | 8.555 | 8.427 | 8.470 | 563,070 | +0.01(+0.17%) |
Feb 23, 2011 | 8.661 | 8.675 | 8.349 | 8.455 | 696,792 | -0.22(-2.53%) |
Feb 22, 2011 | 8.838 | 8.909 | 8.562 | 8.675 | 323,574 | -0.25(-2.78%) |
Feb 18, 2011 | 8.972 | 8.994 | 8.873 | 8.923 | 241,966 | -0.03(-0.32%) |
Feb 17, 2011 | 8.760 | 9.100 | 8.654 | 8.951 | 663,174 | +0.17(+1.94%) |
Feb 16, 2011 | 8.894 | 8.916 | 8.661 | 8.781 | 271,773 | -0.04(-0.48%) |
Feb 15, 2011 | 8.802 | 8.909 | 8.746 | 8.824 | 253,904 | -0.04(-0.40%) |
Feb 14, 2011 | 8.838 | 8.880 | 8.760 | 8.859 | 290,920 | +0.04(+0.48%) |
Feb 11, 2011 | 8.753 | 8.887 | 8.703 | 8.817 | 214,204 | +0.06(+0.73%) |
Feb 10, 2011 | 8.604 | 8.933 | 8.604 | 8.753 | 519,179 | +0.14(+1.64%) |
Feb 09, 2011 | 8.370 | 8.756 | 8.328 | 8.611 | 451,695 | +0.20(+2.36%) |
Feb 08, 2011 | 8.271 | 8.498 | 8.215 | 8.413 | 904,594 | +0.11(+1.28%) |
Feb 07, 2011 | 8.193 | 8.441 | 8.144 | 8.307 | 298,494 | +0.13(+1.65%) |
Feb 04, 2011 | 7.988 | 8.179 | 7.825 | 8.172 | 582,795 | +0.16(+1.94%) |
Feb 03, 2011 | 8.307 | 8.477 | 7.938 | 8.016 | 295,648 | -0.32(-3.82%) |
Feb 02, 2011 | 8.370 | 8.441 | 8.243 | 8.335 | 164,456 | -0.08(-0.93%) |