Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.05 | 16.25 | 15.82 | 16.00 | 2,542,685 | -0.19(-1.17%) |
Apr 28, 2011 | 15.11 | 16.25 | 14.61 | 16.19 | 8,038,473 | +0.97(+6.37%) |
Apr 27, 2011 | 15.70 | 15.73 | 15.19 | 15.22 | 3,730,298 | -0.65(-4.10%) |
Apr 26, 2011 | 16.05 | 16.28 | 15.62 | 15.87 | 4,233,240 | -0.23(-1.43%) |
Apr 25, 2011 | 17.00 | 17.40 | 15.94 | 16.10 | 6,851,719 | -0.82(-4.85%) |
Apr 21, 2011 | 16.12 | 17.09 | 15.68 | 16.92 | 6,761,957 | +0.95(+5.95%) |
Apr 20, 2011 | 16.00 | 16.05 | 14.91 | 15.97 | 7,235,375 | +0.15(+0.95%) |
Apr 19, 2011 | 16.64 | 17.48 | 15.34 | 15.82 | 14,965,963 | -1.28(-7.49%) |
Apr 18, 2011 | 16.51 | 17.44 | 14.21 | 17.10 | 53,525,104 | +8.33(+94.98%) |
Apr 15, 2011 | 8.520 | 8.820 | 8.460 | 8.770 | 2,298,800 | +0.24(+2.81%) |
Apr 14, 2011 | 8.470 | 8.540 | 8.400 | 8.530 | 1,377,952 | +0.07(+0.83%) |
Apr 13, 2011 | 8.500 | 8.550 | 8.400 | 8.460 | 1,178,438 | -0.04(-0.47%) |
Apr 12, 2011 | 8.510 | 8.620 | 8.300 | 8.500 | 1,977,918 | +0.00(+0.00%) |
Apr 11, 2011 | 8.490 | 8.720 | 8.400 | 8.500 | 1,242,096 | +0.06(+0.71%) |
Apr 08, 2011 | 8.370 | 8.500 | 8.210 | 8.440 | 1,703,132 | +0.16(+1.93%) |
Apr 07, 2011 | 8.500 | 8.600 | 8.030 | 8.280 | 3,059,318 | -0.15(-1.78%) |
Apr 06, 2011 | 7.870 | 8.490 | 7.850 | 8.430 | 2,950,467 | +0.62(+7.94%) |
Apr 05, 2011 | 7.460 | 7.830 | 7.390 | 7.810 | 1,967,355 | +0.42(+5.68%) |
Apr 04, 2011 | 7.470 | 7.730 | 7.370 | 7.390 | 1,626,399 | -0.04(-0.54%) |
Apr 01, 2011 | 7.360 | 7.510 | 7.210 | 7.430 | 1,168,809 | +0.13(+1.78%) |
Mar 31, 2011 | 7.260 | 7.380 | 7.180 | 7.300 | 1,288,673 | +0.07(+0.97%) |
Mar 30, 2011 | 7.290 | 7.420 | 7.160 | 7.230 | 1,422,359 | -0.04(-0.62%) |
Mar 29, 2011 | 7.250 | 7.280 | 7.110 | 7.275 | 1,862,064 | -0.03(-0.48%) |
Mar 28, 2011 | 7.460 | 7.500 | 7.240 | 7.310 | 1,149,086 | -0.12(-1.62%) |
Mar 25, 2011 | 7.600 | 7.600 | 7.400 | 7.430 | 1,217,073 | -0.01(-0.13%) |
Mar 24, 2011 | 7.170 | 7.910 | 7.120 | 7.440 | 4,651,779 | +0.37(+5.23%) |
Mar 23, 2011 | 7.050 | 7.160 | 6.970 | 7.070 | 1,983,703 | +0.04(+0.57%) |
Mar 22, 2011 | 7.040 | 7.170 | 6.950 | 7.030 | 1,464,787 | -0.04(-0.57%) |
Mar 21, 2011 | 6.990 | 7.250 | 6.915 | 7.070 | 1,615,209 | -0.11(-1.53%) |
Mar 18, 2011 | 7.130 | 7.260 | 7.010 | 7.180 | 1,377,096 | +0.11(+1.56%) |
Mar 17, 2011 | 7.250 | 7.450 | 7.030 | 7.070 | 1,724,730 | -0.12(-1.67%) |
Mar 16, 2011 | 7.090 | 7.270 | 6.960 | 7.190 | 1,759,235 | +0.06(+0.84%) |
Mar 15, 2011 | 7.160 | 7.350 | 7.040 | 7.130 | 1,418,502 | -0.19(-2.60%) |
Mar 14, 2011 | 7.290 | 7.380 | 7.180 | 7.320 | 1,385,618 | -0.02(-0.27%) |
Mar 11, 2011 | 7.440 | 7.610 | 7.300 | 7.340 | 7,331,237 | -0.15(-2.00%) |
Mar 10, 2011 | 7.130 | 7.490 | 6.950 | 7.490 | 2,427,052 | +0.40(+5.64%) |
Mar 09, 2011 | 7.320 | 7.340 | 6.920 | 7.090 | 1,805,701 | -0.27(-3.67%) |
Mar 08, 2011 | 7.620 | 7.650 | 7.210 | 7.360 | 2,670,411 | -0.28(-3.66%) |
Mar 07, 2011 | 7.760 | 7.820 | 7.500 | 7.640 | 922,905 | +0.04(+0.53%) |
Mar 04, 2011 | 7.500 | 7.690 | 7.440 | 7.600 | 1,390,188 | +0.09(+1.20%) |
Mar 03, 2011 | 7.720 | 7.800 | 7.470 | 7.510 | 1,311,285 | -0.16(-2.09%) |
Mar 02, 2011 | 7.620 | 7.830 | 7.550 | 7.670 | 3,042,750 | +0.08(+1.05%) |
Mar 01, 2011 | 7.700 | 7.820 | 7.370 | 7.590 | 2,962,689 | -0.14(-1.81%) |
Feb 28, 2011 | 8.100 | 8.140 | 7.590 | 7.730 | 2,284,420 | -0.36(-4.45%) |
Feb 25, 2011 | 8.120 | 8.300 | 7.920 | 8.090 | 2,431,305 | -0.07(-0.86%) |
Feb 24, 2011 | 8.050 | 8.240 | 7.800 | 8.160 | 1,395,224 | +0.09(+1.12%) |
Feb 23, 2011 | 8.430 | 8.470 | 8.040 | 8.070 | 1,408,586 | -0.40(-4.72%) |
Feb 22, 2011 | 8.660 | 8.700 | 8.260 | 8.470 | 1,750,289 | -0.38(-4.35%) |
Feb 18, 2011 | 8.780 | 9.060 | 8.700 | 8.855 | 1,178,309 | +0.05(+0.62%) |
Feb 17, 2011 | 8.600 | 8.960 | 8.500 | 8.800 | 1,120,673 | +0.24(+2.80%) |
Feb 16, 2011 | 8.400 | 8.650 | 8.380 | 8.560 | 1,556,604 | +0.12(+1.42%) |
Feb 15, 2011 | 8.620 | 8.700 | 8.410 | 8.440 | 996,217 | -0.13(-1.52%) |
Feb 14, 2011 | 8.150 | 8.880 | 8.110 | 8.570 | 2,766,169 | +0.39(+4.77%) |
Feb 11, 2011 | 8.250 | 8.290 | 8.070 | 8.180 | 1,162,365 | -0.02(-0.24%) |
Feb 10, 2011 | 8.300 | 8.480 | 8.170 | 8.200 | 2,025,040 | -0.22(-2.61%) |
Feb 09, 2011 | 8.600 | 8.630 | 8.350 | 8.420 | 1,531,715 | -0.18(-2.09%) |
Feb 08, 2011 | 8.820 | 8.860 | 8.530 | 8.600 | 1,395,304 | +0.01(+0.12%) |
Feb 07, 2011 | 8.610 | 8.760 | 8.540 | 8.590 | 1,196,397 | -0.04(-0.46%) |
Feb 04, 2011 | 8.750 | 8.840 | 8.600 | 8.630 | 1,204,368 | -0.08(-0.92%) |
Feb 03, 2011 | 8.860 | 8.860 | 8.530 | 8.710 | 1,395,130 | -0.06(-0.68%) |
Feb 02, 2011 | 9.040 | 9.040 | 8.740 | 8.770 | 1,290,795 | -0.07(-0.79%) |