Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.197 | 9.715 | 9.159 | 9.634 | 60,443 | +0.49(+5.35%) |
Apr 28, 2011 | 8.793 | 9.152 | 8.793 | 9.145 | 45,216 | +0.28(+3.18%) |
Apr 27, 2011 | 8.937 | 8.989 | 8.526 | 8.863 | 149,526 | -0.06(-0.62%) |
Apr 26, 2011 | 8.481 | 8.967 | 8.481 | 8.919 | 34,769 | +0.51(+6.04%) |
Apr 25, 2011 | 8.493 | 8.496 | 8.341 | 8.411 | 24,060 | -0.09(-1.00%) |
Apr 21, 2011 | 8.152 | 8.500 | 7.996 | 8.496 | 97,563 | +0.35(+4.27%) |
Apr 20, 2011 | 8.244 | 8.244 | 7.848 | 8.148 | 54,827 | +0.11(+1.38%) |
Apr 19, 2011 | 7.881 | 8.074 | 7.881 | 8.037 | 48,144 | +0.19(+2.36%) |
Apr 18, 2011 | 8.103 | 8.103 | 7.840 | 7.852 | 45,103 | -0.42(-5.06%) |
Apr 15, 2011 | 8.218 | 8.296 | 8.015 | 8.270 | 121,191 | +0.04(+0.45%) |
Apr 14, 2011 | 7.940 | 8.270 | 7.833 | 8.233 | 93,728 | +0.21(+2.68%) |
Apr 13, 2011 | 8.296 | 8.296 | 8.018 | 8.018 | 63,490 | -0.18(-2.17%) |
Apr 12, 2011 | 8.192 | 8.337 | 7.933 | 8.196 | 185,308 | -0.17(-2.04%) |
Apr 11, 2011 | 8.852 | 8.904 | 8.344 | 8.367 | 133,981 | -0.50(-5.64%) |
Apr 08, 2011 | 9.274 | 9.274 | 8.867 | 8.867 | 67,843 | -0.36(-3.93%) |
Apr 07, 2011 | 9.267 | 9.278 | 9.085 | 9.230 | 16,946 | -0.11(-1.15%) |
Apr 06, 2011 | 9.445 | 9.445 | 9.282 | 9.337 | 29,061 | -0.01(-0.08%) |
Apr 05, 2011 | 9.500 | 9.500 | 9.311 | 9.345 | 30,194 | -0.06(-0.67%) |
Apr 04, 2011 | 9.493 | 9.508 | 9.356 | 9.408 | 83,845 | -0.01(-0.08%) |
Apr 01, 2011 | 9.448 | 9.478 | 8.911 | 9.415 | 24,667 | +0.09(+0.95%) |
Mar 31, 2011 | 9.274 | 9.371 | 9.145 | 9.326 | 87,728 | +0.03(+0.36%) |
Mar 30, 2011 | 9.356 | 9.367 | 9.263 | 9.293 | 74,528 | -0.00(-0.04%) |
Mar 29, 2011 | 9.074 | 9.297 | 8.960 | 9.297 | 62,516 | +0.29(+3.25%) |
Mar 28, 2011 | 8.908 | 9.167 | 8.756 | 9.004 | 133,984 | +0.13(+1.42%) |
Mar 25, 2011 | 8.859 | 9.007 | 8.845 | 8.878 | 71,978 | +0.06(+0.67%) |
Mar 24, 2011 | 9.026 | 9.026 | 8.722 | 8.819 | 63,978 | -0.11(-1.20%) |
Mar 23, 2011 | 8.937 | 8.990 | 8.826 | 8.926 | 64,739 | -0.08(-0.86%) |
Mar 22, 2011 | 8.711 | 9.022 | 8.711 | 9.004 | 131,933 | +0.37(+4.29%) |
Mar 21, 2011 | 8.556 | 8.637 | 7.707 | 8.633 | 189,145 | +0.73(+9.18%) |
Mar 18, 2011 | 7.492 | 7.907 | 7.492 | 7.907 | 90,082 | +0.50(+6.70%) |
Mar 17, 2011 | 7.411 | 7.555 | 7.377 | 7.411 | 119,763 | +0.11(+1.52%) |
Mar 16, 2011 | 7.600 | 7.600 | 7.299 | 7.299 | 104,526 | -0.30(-3.95%) |
Mar 15, 2011 | 7.722 | 7.751 | 7.596 | 7.600 | 80,341 | -0.30(-3.84%) |
Mar 14, 2011 | 8.063 | 8.129 | 7.881 | 7.903 | 32,334 | -0.30(-3.70%) |
Mar 11, 2011 | 8.196 | 8.318 | 8.152 | 8.207 | 63,525 | -0.02(-0.23%) |
Mar 10, 2011 | 8.544 | 8.561 | 8.178 | 8.226 | 169,803 | -0.46(-5.29%) |
Mar 09, 2011 | 8.307 | 8.744 | 8.292 | 8.685 | 56,268 | +0.39(+4.64%) |
Mar 08, 2011 | 8.200 | 8.504 | 8.137 | 8.300 | 166,286 | -0.05(-0.58%) |
Mar 07, 2011 | 8.641 | 8.641 | 8.267 | 8.348 | 53,029 | -0.29(-3.39%) |
Mar 04, 2011 | 8.370 | 8.704 | 8.059 | 8.641 | 332,127 | +0.31(+3.69%) |
Mar 03, 2011 | 8.040 | 8.333 | 8.022 | 8.333 | 57,334 | +0.41(+5.24%) |
Mar 02, 2011 | 8.007 | 8.007 | 7.855 | 7.918 | 36,785 | +0.01(+0.19%) |
Mar 01, 2011 | 8.003 | 8.074 | 7.822 | 7.903 | 73,473 | -0.09(-1.07%) |
Feb 28, 2011 | 7.826 | 8.037 | 7.770 | 7.989 | 229,714 | +0.24(+3.16%) |
Feb 25, 2011 | 7.511 | 7.800 | 7.500 | 7.744 | 222,125 | +0.23(+3.06%) |
Feb 24, 2011 | 7.877 | 7.933 | 7.355 | 7.514 | 341,117 | -0.47(-5.85%) |
Feb 23, 2011 | 8.044 | 8.133 | 7.881 | 7.981 | 111,373 | -0.07(-0.83%) |
Feb 22, 2011 | 8.244 | 8.304 | 8.048 | 8.048 | 117,575 | -0.25(-3.04%) |
Feb 18, 2011 | 8.304 | 8.441 | 8.166 | 8.300 | 87,885 | +0.05(+0.63%) |
Feb 17, 2011 | 8.229 | 8.363 | 8.081 | 8.248 | 131,271 | -0.04(-0.45%) |
Feb 16, 2011 | 8.589 | 8.626 | 8.137 | 8.285 | 54,252 | -0.28(-3.25%) |
Feb 15, 2011 | 8.693 | 8.739 | 8.485 | 8.563 | 66,893 | -0.01(-0.13%) |
Feb 14, 2011 | 8.341 | 8.685 | 8.341 | 8.574 | 47,391 | +0.34(+4.19%) |
Feb 11, 2011 | 8.166 | 8.337 | 7.977 | 8.229 | 155,005 | -0.02(-0.22%) |
Feb 10, 2011 | 8.437 | 8.845 | 8.052 | 8.248 | 218,911 | -0.45(-5.16%) |
Feb 09, 2011 | 9.423 | 9.423 | 8.678 | 8.696 | 91,064 | -0.73(-7.71%) |
Feb 08, 2011 | 9.571 | 9.860 | 9.304 | 9.423 | 241,700 | +0.41(+4.52%) |
Feb 07, 2011 | 8.889 | 9.041 | 8.878 | 9.015 | 48,298 | +0.10(+1.08%) |
Feb 04, 2011 | 8.900 | 8.948 | 8.859 | 8.919 | 45,996 | -0.00(-0.04%) |
Feb 03, 2011 | 8.778 | 8.922 | 8.778 | 8.922 | 22,009 | +0.05(+0.58%) |
Feb 02, 2011 | 8.863 | 8.985 | 8.859 | 8.870 | 56,856 | -0.03(-0.29%) |