Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2011 | 8.755 | 8.755 | 8.755 | 8.755 | 0 | +0.00(+0.00%) |
Apr 26, 2011 | 8.746 | 8.755 | 8.746 | 8.755 | 1,543 | +0.00(+0.00%) |
Apr 25, 2011 | 8.755 | 8.755 | 8.755 | 8.755 | 1,212 | +0.11(+1.26%) |
Apr 21, 2011 | 8.674 | 8.755 | 8.646 | 8.646 | 996 | -0.03(-0.31%) |
Apr 20, 2011 | 8.728 | 8.728 | 8.674 | 8.674 | 220 | -0.01(-0.10%) |
Apr 19, 2011 | 8.719 | 8.755 | 8.683 | 8.683 | 1,212 | -0.07(-0.83%) |
Apr 15, 2011 | 8.755 | 8.755 | 8.755 | 8.755 | 0 | +0.09(+1.05%) |
Apr 14, 2011 | 8.619 | 8.665 | 8.574 | 8.665 | 2,493 | +0.10(+1.17%) |
Apr 13, 2011 | 8.565 | 8.565 | 8.565 | 8.565 | 110 | -0.33(-3.67%) |
Apr 12, 2011 | 8.846 | 8.891 | 8.710 | 8.891 | 3,783 | +0.00(+0.00%) |
Apr 11, 2011 | 8.565 | 8.937 | 8.565 | 8.891 | 771 | +0.08(+0.93%) |
Apr 08, 2011 | 8.810 | 8.810 | 8.810 | 8.810 | 583 | +0.10(+1.15%) |
Apr 07, 2011 | 8.710 | 8.710 | 8.710 | 8.710 | 1,102 | -0.07(-0.83%) |
Apr 04, 2011 | 8.783 | 8.783 | 8.783 | 8.783 | 0 | -0.11(-1.22%) |
Apr 01, 2011 | 8.565 | 9.233 | 8.565 | 8.891 | 10,911 | +0.05(+0.51%) |
Mar 31, 2011 | 8.955 | 8.955 | 8.846 | 8.846 | 330 | -0.11(-1.22%) |
Mar 29, 2011 | 8.955 | 8.955 | 8.955 | 8.955 | 0 | +0.41(+4.78%) |
Mar 28, 2011 | 8.783 | 9.055 | 8.547 | 8.547 | 556 | -0.42(-4.66%) |
Mar 25, 2011 | 8.955 | 8.964 | 8.955 | 8.964 | 551 | -0.02(-0.20%) |
Mar 24, 2011 | 8.910 | 8.982 | 8.910 | 8.982 | 4,144 | +0.05(+0.51%) |
Mar 23, 2011 | 8.519 | 8.937 | 8.519 | 8.937 | 881 | +0.00(+0.00%) |
Mar 22, 2011 | 8.937 | 8.937 | 8.937 | 8.937 | 110 | +0.00(+0.00%) |
Mar 21, 2011 | 8.928 | 8.955 | 8.066 | 8.937 | 4,494 | +0.01(+0.10%) |
Mar 18, 2011 | 8.736 | 8.928 | 8.736 | 8.928 | 220 | -0.28(-3.05%) |
Mar 17, 2011 | 9.027 | 9.390 | 8.973 | 9.209 | 5,042 | +0.45(+5.18%) |
Mar 16, 2011 | 8.755 | 8.755 | 8.755 | 8.755 | 3,967 | -0.00(-0.00%) |
Mar 15, 2011 | 8.710 | 8.846 | 8.710 | 8.755 | 5,361 | +0.01(+0.10%) |
Mar 14, 2011 | 8.628 | 8.746 | 8.365 | 8.746 | 7,670 | +0.22(+2.55%) |
Mar 11, 2011 | 8.120 | 8.746 | 8.120 | 8.528 | 1,947 | -0.22(-2.49%) |
Mar 10, 2011 | 8.619 | 8.755 | 8.565 | 8.746 | 16,152 | +0.18(+2.12%) |
Mar 09, 2011 | 8.093 | 8.674 | 8.057 | 8.565 | 11,284 | -0.15(-1.67%) |
Mar 08, 2011 | 8.710 | 8.783 | 8.610 | 8.710 | 15,394 | +0.09(+1.05%) |
Mar 07, 2011 | 8.619 | 8.619 | 8.619 | 8.619 | 110 | +0.07(+0.85%) |
Mar 04, 2011 | 8.547 | 8.601 | 8.547 | 8.547 | 477 | -0.05(-0.53%) |
Mar 03, 2011 | 8.538 | 8.592 | 8.538 | 8.592 | 330 | -0.12(-1.35%) |
Mar 02, 2011 | 8.713 | 8.713 | 8.701 | 8.710 | 645 | +0.09(+1.05%) |
Feb 28, 2011 | 8.746 | 8.619 | 8.619 | 8.619 | 7,935 | -0.14(-1.55%) |
Feb 25, 2011 | 8.619 | 8.755 | 8.619 | 8.755 | 6,017 | +0.00(+0.00%) |
Feb 24, 2011 | 8.619 | 8.755 | 8.619 | 8.755 | 6,833 | +0.14(+1.58%) |
Feb 15, 2011 | 8.619 | 8.619 | 8.619 | 8.619 | 1,983 | +0.04(+0.42%) |
Feb 14, 2011 | 8.583 | 8.583 | 8.583 | 8.583 | 160 | -0.17(-1.97%) |
Feb 10, 2011 | 8.755 | 8.755 | 8.755 | 8.755 | 440 | -0.04(-0.41%) |
Feb 08, 2011 | 8.837 | 8.792 | 8.792 | 8.792 | 330 | +0.17(+2.00%) |
Feb 07, 2011 | 8.792 | 8.801 | 8.619 | 8.619 | 3,989 | -0.23(-2.56%) |
Feb 02, 2011 | 8.846 | 8.846 | 8.846 | 8.846 | 220 | +0.09(+1.04%) |
Feb 01, 2011 | 9.018 | 9.018 | 8.755 | 8.755 | 7,715 | -0.26(-2.92%) |
Jan 31, 2011 | 8.438 | 9.018 | 8.438 | 9.018 | 34,469 | +0.44(+5.19%) |
Jan 26, 2011 | 8.565 | 8.574 | 8.574 | 8.574 | 12,013 | +0.09(+1.07%) |
Jan 25, 2011 | 8.483 | 8.483 | 8.483 | 8.483 | 1,653 | +0.00(+0.00%) |
Jan 24, 2011 | 8.483 | 8.483 | 8.483 | 8.483 | 3,196 | +0.00(+0.00%) |
Jan 21, 2011 | 8.574 | 8.601 | 8.483 | 8.483 | 19,170 | -0.05(-0.53%) |
Jan 20, 2011 | 8.483 | 8.528 | 8.483 | 8.528 | 4,390 | +0.05(+0.64%) |
Jan 19, 2011 | 8.347 | 8.474 | 8.347 | 8.474 | 1,646 | +0.08(+0.97%) |
Jan 12, 2011 | 8.392 | 8.392 | 8.392 | 8.392 | 3,857 | +0.07(+0.87%) |
Jan 11, 2011 | 8.302 | 8.574 | 8.302 | 8.320 | 2,314 | -0.25(-2.96%) |
Jan 05, 2011 | 8.438 | 8.574 | 8.574 | 8.574 | 5,841 | +0.18(+2.16%) |
Jan 04, 2011 | 8.329 | 8.392 | 8.302 | 8.392 | 6,518 | -0.05(-0.54%) |
Jan 03, 2011 | 8.438 | 8.438 | 8.438 | 8.438 | 2,095 | +0.15(+1.75%) |
Dec 31, 2010 | 8.220 | 8.383 | 7.775 | 8.293 | 27,585 | +0.09(+1.11%) |
Dec 30, 2010 | 8.211 | 8.401 | 8.129 | 8.202 | 18,439 | -0.12(-1.42%) |
Dec 29, 2010 | 8.565 | 8.565 | 8.302 | 8.320 | 3,672 | -0.07(-0.86%) |
Dec 27, 2010 | 8.392 | 8.392 | 8.392 | 8.392 | 7,715 | +0.00(+0.00%) |
Dec 23, 2010 | 8.538 | 8.556 | 8.347 | 8.392 | 2,870 | -0.09(-1.07%) |
Dec 22, 2010 | 8.392 | 8.619 | 8.392 | 8.483 | 7,384 | +0.09(+1.08%) |
Dec 21, 2010 | 8.383 | 8.392 | 8.383 | 8.392 | 1,763 | +0.14(+1.65%) |
Dec 20, 2010 | 8.356 | 8.374 | 8.256 | 8.256 | 4,518 | -0.18(-2.15%) |
Dec 17, 2010 | 8.465 | 8.846 | 8.347 | 8.438 | 18,620 | -0.02(-0.21%) |
Dec 16, 2010 | 8.207 | 8.705 | 8.207 | 8.456 | 2,069 | +0.07(+0.83%) |
Dec 15, 2010 | 8.211 | 8.386 | 8.211 | 8.386 | 457 | +0.04(+0.52%) |
Dec 14, 2010 | 8.220 | 8.342 | 8.220 | 8.342 | 1,682 | +0.09(+1.06%) |
Dec 13, 2010 | 8.211 | 8.334 | 8.211 | 8.255 | 926 | -0.03(-0.42%) |
Dec 08, 2010 | 8.290 | 8.290 | 8.290 | 8.290 | 1,717 | +0.17(+2.04%) |
Dec 07, 2010 | 8.124 | 8.124 | 8.124 | 8.124 | 2,083 | -0.04(-0.53%) |
Dec 06, 2010 | 8.211 | 8.211 | 8.168 | 8.168 | 1,662 | +0.15(+1.85%) |
Dec 03, 2010 | 7.993 | 8.019 | 7.993 | 8.019 | 3,319 | +0.07(+0.88%) |
Dec 02, 2010 | 7.949 | 7.949 | 7.949 | 7.949 | 1,029 | +0.00(+0.00%) |
Dec 01, 2010 | 7.967 | 7.993 | 7.949 | 7.949 | 8,377 | -0.03(-0.33%) |
Nov 30, 2010 | 7.967 | 7.975 | 7.967 | 7.975 | 2,289 | -0.02(-0.22%) |
Nov 29, 2010 | 7.932 | 7.993 | 7.932 | 7.993 | 3,318 | +0.00(+0.00%) |
Nov 26, 2010 | 7.993 | 7.993 | 7.993 | 7.993 | 452 | +0.00(+0.00%) |
Nov 24, 2010 | 7.993 | 7.993 | 7.993 | 7.993 | 343 | +0.00(+0.00%) |
Nov 23, 2010 | 7.993 | 7.993 | 7.993 | 7.993 | 3,873 | +0.00(+0.00%) |
Nov 22, 2010 | 7.993 | 7.993 | 7.993 | 7.993 | 302 | -0.04(-0.54%) |
Nov 18, 2010 | 8.037 | 8.037 | 8.037 | 8.037 | 0 | +0.13(+1.66%) |
Nov 17, 2010 | 7.993 | 7.993 | 7.906 | 7.906 | 1,545 | -0.24(-3.00%) |
Nov 15, 2010 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | -0.03(-0.32%) |
Nov 11, 2010 | 8.176 | 8.176 | 8.176 | 8.176 | 0 | +0.00(+0.00%) |
Nov 10, 2010 | 8.124 | 8.176 | 7.932 | 8.176 | 2,632 | +0.01(+0.11%) |
Nov 09, 2010 | 8.002 | 8.168 | 8.002 | 8.168 | 4,521 | +0.01(+0.11%) |
Nov 08, 2010 | 8.089 | 8.168 | 8.037 | 8.159 | 8,356 | -0.01(-0.11%) |
Nov 05, 2010 | 8.168 | 8.168 | 8.168 | 8.168 | 171 | +0.01(+0.16%) |
Nov 04, 2010 | 8.211 | 8.211 | 8.124 | 8.155 | 686 | +0.04(+0.48%) |
Nov 01, 2010 | 8.098 | 8.115 | 8.115 | 8.115 | 2,404 | +0.03(+0.32%) |
Oct 29, 2010 | 8.080 | 8.089 | 8.080 | 8.089 | 801 | +0.00(+0.00%) |
Oct 28, 2010 | 8.089 | 8.089 | 8.089 | 8.089 | 114 | +0.05(+0.65%) |
Oct 27, 2010 | 7.906 | 8.037 | 7.740 | 8.037 | 7,008 | -0.13(-1.60%) |
Oct 25, 2010 | 7.993 | 8.168 | 7.993 | 8.168 | 6,048 | +0.13(+1.63%) |
Oct 20, 2010 | 8.002 | 8.037 | 8.037 | 8.037 | 4,922 | +0.09(+1.10%) |
Oct 19, 2010 | 7.949 | 7.949 | 7.941 | 7.949 | 2,289 | +0.08(+1.00%) |
Oct 18, 2010 | 7.906 | 7.906 | 7.871 | 7.871 | 1,259 | -0.11(-1.37%) |
Oct 14, 2010 | 7.984 | 7.980 | 7.980 | 7.980 | 801 | +0.07(+0.94%) |
Oct 13, 2010 | 7.906 | 7.906 | 7.906 | 7.906 | 2,861 | +0.00(+0.00%) |
Oct 12, 2010 | 7.949 | 8.037 | 7.906 | 7.906 | 1,807 | -0.04(-0.55%) |
Oct 11, 2010 | 7.949 | 7.949 | 7.949 | 7.949 | 114 | +0.04(+0.55%) |
Oct 07, 2010 | 7.906 | 7.906 | 7.906 | 7.906 | 457 | -0.09(-1.09%) |
Oct 06, 2010 | 7.993 | 7.993 | 7.993 | 7.993 | 1,064 | +0.00(+0.00%) |
Oct 05, 2010 | 7.901 | 7.993 | 7.901 | 7.993 | 2,081 | -0.07(-0.87%) |
Oct 01, 2010 | 8.063 | 8.063 | 8.063 | 8.063 | 1,144 | +0.19(+2.44%) |
Sep 30, 2010 | 7.949 | 7.949 | 7.871 | 7.871 | 6,035 | -0.17(-2.07%) |
Sep 29, 2010 | 7.949 | 8.037 | 7.949 | 8.037 | 3,777 | +0.00(+0.00%) |
Sep 27, 2010 | 7.914 | 8.037 | 8.037 | 8.037 | 1,373 | +0.04(+0.55%) |
Sep 23, 2010 | 8.019 | 7.993 | 7.993 | 7.993 | 686 | -0.03(-0.33%) |
Sep 22, 2010 | 7.949 | 8.028 | 7.949 | 8.019 | 7,519 | -0.15(-1.82%) |
Sep 13, 2010 | 8.045 | 8.168 | 8.168 | 8.168 | 801 | +0.06(+0.75%) |
Sep 08, 2010 | 8.106 | 8.106 | 8.106 | 8.106 | 228 | +0.00(+0.00%) |
Sep 03, 2010 | 8.106 | 8.106 | 8.106 | 8.106 | 228 | -0.02(-0.22%) |
Sep 02, 2010 | 8.115 | 8.124 | 8.115 | 8.124 | 228 | -0.17(-2.10%) |
Sep 01, 2010 | 8.176 | 8.299 | 8.176 | 8.299 | 1,149 | +0.35(+4.39%) |
Aug 27, 2010 | 7.949 | 7.949 | 7.949 | 7.949 | 1,144 | +0.00(+0.00%) |
Aug 25, 2010 | 7.967 | 7.949 | 7.949 | 7.949 | 343 | -0.07(-0.87%) |
Aug 24, 2010 | 8.010 | 8.019 | 8.010 | 8.019 | 228 | +0.11(+1.44%) |
Aug 19, 2010 | 7.914 | 7.906 | 7.906 | 7.906 | 1,144 | -0.09(-1.09%) |
Aug 18, 2010 | 7.914 | 8.028 | 7.888 | 7.993 | 1,488 | -0.24(-2.97%) |
Aug 13, 2010 | 8.063 | 8.238 | 8.238 | 8.238 | 228 | +0.38(+4.78%) |
Aug 11, 2010 | 7.862 | 7.862 | 7.862 | 7.862 | 228 | -0.06(-0.77%) |
Aug 10, 2010 | 7.923 | 7.923 | 7.923 | 7.923 | 114 | -0.10(-1.31%) |
Aug 06, 2010 | 7.914 | 8.028 | 8.028 | 8.028 | 457 | +0.16(+2.00%) |
Aug 05, 2010 | 7.879 | 7.879 | 7.871 | 7.871 | 570 | -0.03(-0.44%) |
Aug 04, 2010 | 7.862 | 7.906 | 7.862 | 7.906 | 343 | -0.04(-0.55%) |
Jul 28, 2010 | 7.941 | 7.949 | 7.949 | 7.949 | 1,259 | +0.09(+1.11%) |
Jul 27, 2010 | 7.993 | 7.993 | 7.731 | 7.862 | 17,334 | -0.13(-1.64%) |
Jul 26, 2010 | 8.072 | 8.072 | 7.993 | 7.993 | 1,603 | -0.03(-0.33%) |
Jul 21, 2010 | 7.993 | 8.019 | 8.019 | 8.019 | 801 | -0.01(-0.11%) |
Jul 16, 2010 | 8.028 | 8.028 | 8.028 | 8.028 | 114 | +0.03(+0.44%) |
Jul 15, 2010 | 8.010 | 8.010 | 7.993 | 7.993 | 2,175 | +0.00(+0.00%) |
Jul 14, 2010 | 8.019 | 8.019 | 7.993 | 7.993 | 1,488 | -0.09(-1.08%) |
Jul 12, 2010 | 8.080 | 8.080 | 8.080 | 8.080 | 0 | +0.04(+0.54%) |
Jul 09, 2010 | 8.037 | 8.080 | 8.037 | 8.037 | 5,036 | -0.04(-0.54%) |
Jul 08, 2010 | 8.080 | 8.080 | 8.037 | 8.080 | 16,257 | +0.00(+0.00%) |
Jul 07, 2010 | 8.080 | 8.080 | 7.992 | 8.080 | 22,558 | +0.00(+0.00%) |
Jul 06, 2010 | 8.089 | 8.211 | 8.054 | 8.080 | 12,951 | -0.13(-1.60%) |
Jul 02, 2010 | 8.211 | 8.211 | 8.211 | 8.211 | 1,688 | -0.03(-0.32%) |
Jun 29, 2010 | 8.281 | 8.238 | 8.238 | 8.238 | 4,579 | +0.03(+0.32%) |
Jun 25, 2010 | 8.211 | 8.299 | 8.124 | 8.211 | 6,210 | +0.09(+1.08%) |
Jun 23, 2010 | 8.159 | 8.124 | 8.124 | 8.124 | 915 | -0.09(-1.06%) |
Jun 22, 2010 | 8.255 | 8.255 | 8.168 | 8.211 | 2,196 | -0.05(-0.61%) |
Jun 21, 2010 | 8.262 | 8.262 | 8.262 | 8.262 | 400 | -0.17(-1.99%) |
Jun 18, 2010 | 8.255 | 8.430 | 8.255 | 8.430 | 519 | +0.09(+1.05%) |
Jun 16, 2010 | 8.299 | 8.342 | 8.342 | 8.342 | 457 | -0.04(-0.52%) |
Jun 15, 2010 | 8.526 | 8.526 | 8.377 | 8.386 | 3,601 | +0.08(+0.95%) |
Jun 14, 2010 | 8.307 | 8.307 | 8.307 | 8.307 | 114 | +0.01(+0.11%) |
Jun 10, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 0 | +0.00(+0.00%) |
Jun 09, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 5,723 | +0.00(+0.00%) |
Jun 08, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 5,723 | +0.09(+1.06%) |
Jun 07, 2010 | 8.224 | 8.224 | 8.211 | 8.211 | 228 | -0.09(-1.05%) |
Jun 01, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 3,663 | -0.02(-0.21%) |
May 28, 2010 | 8.255 | 8.316 | 8.255 | 8.316 | 228 | +0.05(+0.63%) |
May 27, 2010 | 8.299 | 8.299 | 8.264 | 8.264 | 12,788 | -0.03(-0.42%) |
May 24, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 686 | +0.04(+0.53%) |
May 21, 2010 | 8.290 | 8.290 | 8.255 | 8.255 | 1,030 | +0.04(+0.53%) |
May 20, 2010 | 8.211 | 8.211 | 8.211 | 8.211 | 457 | -0.13(-1.57%) |
May 19, 2010 | 8.299 | 8.342 | 8.251 | 8.342 | 3,317 | +0.22(+2.69%) |
May 18, 2010 | 7.949 | 8.229 | 7.949 | 8.124 | 4,544 | -0.10(-1.27%) |
May 14, 2010 | 8.255 | 8.229 | 8.229 | 8.229 | 8,585 | -0.04(-0.53%) |
May 12, 2010 | 8.272 | 8.272 | 8.272 | 8.272 | 0 | -0.03(-0.32%) |
May 11, 2010 | 8.211 | 8.386 | 8.211 | 8.299 | 2,424 | +0.09(+1.06%) |
May 10, 2010 | 8.141 | 8.211 | 8.141 | 8.211 | 423 | +0.13(+1.62%) |
May 07, 2010 | 8.037 | 8.299 | 8.019 | 8.080 | 2,404 | -0.04(-0.54%) |
May 06, 2010 | 8.299 | 8.299 | 8.124 | 8.124 | 457 | -0.11(-1.38%) |
May 05, 2010 | 8.211 | 8.255 | 8.194 | 8.238 | 2,976 | +0.03(+0.32%) |
May 04, 2010 | 8.386 | 8.386 | 8.211 | 8.211 | 2,976 | -0.09(-1.05%) |