Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.935 | 9.100 | 8.840 | 9.057 | 1,467,156 | +0.11(+1.20%) |
Apr 28, 2011 | 8.812 | 9.002 | 8.807 | 8.950 | 1,313,676 | +0.04(+0.39%) |
Apr 27, 2011 | 8.650 | 8.985 | 8.502 | 8.915 | 2,233,884 | +0.37(+4.33%) |
Apr 26, 2011 | 8.092 | 8.870 | 8.092 | 8.545 | 3,545,376 | +0.51(+6.31%) |
Apr 25, 2011 | 8.168 | 8.182 | 8.020 | 8.037 | 1,419,244 | -0.20(-2.40%) |
Apr 21, 2011 | 8.152 | 8.332 | 8.133 | 8.235 | 656,356 | +0.20(+2.49%) |
Apr 20, 2011 | 8.117 | 8.170 | 7.900 | 8.035 | 1,361,180 | +0.05(+0.69%) |
Apr 19, 2011 | 7.895 | 8.020 | 7.838 | 7.980 | 823,616 | +0.12(+1.46%) |
Apr 18, 2011 | 8.027 | 8.050 | 7.835 | 7.865 | 779,692 | -0.30(-3.67%) |
Apr 15, 2011 | 8.043 | 8.210 | 8.008 | 8.165 | 697,820 | +0.09(+1.15%) |
Apr 14, 2011 | 7.995 | 8.088 | 7.965 | 8.072 | 644,548 | +0.00(+0.00%) |
Apr 13, 2011 | 8.062 | 8.102 | 7.970 | 8.072 | 989,680 | +0.07(+0.84%) |
Apr 12, 2011 | 8.025 | 8.117 | 7.963 | 8.005 | 1,064,996 | -0.03(-0.40%) |
Apr 11, 2011 | 8.035 | 8.090 | 7.968 | 8.037 | 850,348 | +0.01(+0.12%) |
Apr 08, 2011 | 8.240 | 8.275 | 7.930 | 8.027 | 1,511,036 | -0.14(-1.74%) |
Apr 07, 2011 | 8.250 | 8.330 | 8.165 | 8.170 | 1,403,532 | -0.06(-0.79%) |
Apr 06, 2011 | 8.383 | 8.400 | 8.235 | 8.235 | 1,160,640 | -0.12(-1.47%) |
Apr 05, 2011 | 8.457 | 8.470 | 8.345 | 8.357 | 1,359,592 | -0.13(-1.59%) |
Apr 04, 2011 | 8.395 | 8.518 | 8.395 | 8.492 | 943,032 | +0.12(+1.40%) |
Apr 01, 2011 | 8.283 | 8.443 | 8.255 | 8.375 | 1,201,812 | +0.13(+1.58%) |
Mar 31, 2011 | 8.168 | 8.248 | 8.105 | 8.245 | 1,197,272 | +0.06(+0.79%) |
Mar 30, 2011 | 8.180 | 8.180 | 8.180 | 8.180 | 1,228,396 | +0.12(+1.52%) |
Mar 29, 2011 | 7.845 | 8.070 | 7.845 | 8.057 | 1,233,528 | +0.19(+2.41%) |
Mar 28, 2011 | 7.800 | 7.905 | 7.750 | 7.867 | 1,361,360 | +0.10(+1.35%) |
Mar 25, 2011 | 7.760 | 7.867 | 7.715 | 7.763 | 571,632 | +0.05(+0.62%) |
Mar 24, 2011 | 7.550 | 7.742 | 7.500 | 7.715 | 807,760 | +0.21(+2.87%) |
Mar 23, 2011 | 7.485 | 7.508 | 7.385 | 7.500 | 724,384 | -0.01(-0.20%) |
Mar 22, 2011 | 7.612 | 7.637 | 7.475 | 7.515 | 896,188 | -0.06(-0.76%) |
Mar 21, 2011 | 7.565 | 7.577 | 7.518 | 7.572 | 788,448 | +0.19(+2.57%) |
Mar 18, 2011 | 7.400 | 7.487 | 7.357 | 7.383 | 1,712,748 | +0.06(+0.82%) |
Mar 17, 2011 | 7.375 | 7.433 | 7.285 | 7.322 | 968,632 | +0.06(+0.86%) |
Mar 16, 2011 | 7.385 | 7.470 | 7.255 | 7.260 | 1,460,180 | -0.17(-2.26%) |
Mar 15, 2011 | 7.457 | 7.508 | 7.415 | 7.428 | 1,045,252 | -0.08(-1.13%) |
Mar 14, 2011 | 7.630 | 7.742 | 7.510 | 7.513 | 1,480,576 | -0.19(-2.47%) |
Mar 11, 2011 | 7.758 | 7.765 | 7.608 | 7.702 | 1,199,616 | -0.05(-0.61%) |
Mar 10, 2011 | 7.790 | 7.832 | 7.700 | 7.750 | 1,696,412 | -0.14(-1.84%) |
Mar 09, 2011 | 7.768 | 7.950 | 7.768 | 7.895 | 1,366,148 | +0.09(+1.12%) |
Mar 08, 2011 | 7.655 | 7.862 | 7.635 | 7.808 | 1,341,940 | +0.14(+1.86%) |
Mar 07, 2011 | 7.537 | 7.673 | 7.450 | 7.665 | 1,756,232 | +0.00(+0.00%) |
Mar 04, 2011 | 7.680 | 7.725 | 7.555 | 7.665 | 858,452 | -0.04(-0.49%) |
Mar 03, 2011 | 7.580 | 7.768 | 7.513 | 7.702 | 1,223,160 | +0.21(+2.73%) |
Mar 02, 2011 | 7.357 | 7.567 | 7.357 | 7.497 | 1,224,856 | +0.13(+1.73%) |
Mar 01, 2011 | 7.617 | 7.617 | 7.312 | 7.370 | 2,062,720 | -0.25(-3.25%) |
Feb 28, 2011 | 7.562 | 7.622 | 7.537 | 7.617 | 1,429,452 | +0.07(+0.89%) |
Feb 25, 2011 | 7.343 | 7.555 | 7.340 | 7.550 | 1,663,820 | +0.22(+3.07%) |
Feb 24, 2011 | 7.135 | 7.418 | 7.008 | 7.325 | 2,441,176 | +0.22(+3.13%) |
Feb 23, 2011 | 7.370 | 7.370 | 7.086 | 7.103 | 1,151,228 | -0.29(-3.89%) |
Feb 22, 2011 | 7.515 | 7.572 | 7.353 | 7.390 | 1,100,016 | -0.20(-2.67%) |
Feb 18, 2011 | 7.510 | 7.675 | 7.445 | 7.593 | 1,661,072 | +0.12(+1.64%) |
Feb 17, 2011 | 7.480 | 7.545 | 7.433 | 7.470 | 1,452,068 | -0.01(-0.17%) |
Feb 16, 2011 | 7.423 | 7.500 | 7.360 | 7.482 | 782,056 | +0.10(+1.39%) |
Feb 15, 2011 | 7.415 | 7.492 | 7.372 | 7.380 | 1,198,080 | -0.05(-0.67%) |
Feb 14, 2011 | 7.362 | 7.465 | 7.335 | 7.430 | 1,276,372 | +0.04(+0.51%) |
Feb 11, 2011 | 7.305 | 7.445 | 7.255 | 7.393 | 2,034,112 | +0.05(+0.68%) |
Feb 10, 2011 | 7.310 | 7.385 | 7.295 | 7.343 | 1,619,444 | -0.05(-0.64%) |
Feb 09, 2011 | 7.255 | 7.490 | 7.255 | 7.390 | 3,534,856 | +0.09(+1.20%) |
Feb 08, 2011 | 7.040 | 7.527 | 6.907 | 7.303 | 4,859,900 | +0.37(+5.26%) |
Feb 07, 2011 | 7.008 | 7.045 | 6.923 | 6.938 | 2,113,340 | -0.05(-0.68%) |
Feb 04, 2011 | 7.093 | 7.175 | 6.957 | 6.985 | 1,392,228 | -0.06(-0.85%) |
Feb 03, 2011 | 7.008 | 7.110 | 6.925 | 7.045 | 2,611,188 | +0.09(+1.33%) |
Feb 02, 2011 | 7.032 | 7.080 | 6.935 | 6.952 | 2,130,840 | -0.12(-1.70%) |