Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.080 | 9.080 | 8.909 | 8.944 | 51,021 | -0.12(-1.34%) |
Apr 28, 2011 | 8.923 | 9.072 | 8.923 | 9.065 | 7,395 | +0.21(+2.33%) |
Apr 27, 2011 | 8.866 | 8.973 | 8.802 | 8.859 | 19,819 | -0.02(-0.24%) |
Apr 26, 2011 | 8.666 | 8.909 | 8.666 | 8.880 | 13,269 | +0.21(+2.47%) |
Apr 25, 2011 | 8.823 | 8.837 | 8.616 | 8.666 | 11,862 | -0.16(-1.78%) |
Apr 21, 2011 | 8.909 | 8.909 | 8.638 | 8.823 | 20,091 | -0.01(-0.16%) |
Apr 20, 2011 | 9.087 | 9.087 | 8.787 | 8.837 | 36,108 | -0.15(-1.67%) |
Apr 19, 2011 | 9.037 | 9.108 | 8.951 | 8.987 | 16,736 | +0.01(+0.16%) |
Apr 18, 2011 | 8.980 | 9.037 | 8.966 | 8.973 | 16,498 | -0.07(-0.79%) |
Apr 15, 2011 | 9.008 | 9.051 | 9.008 | 9.044 | 32,691 | +0.02(+0.24%) |
Apr 14, 2011 | 9.015 | 9.072 | 9.015 | 9.023 | 194,736 | -0.04(-0.39%) |
Apr 13, 2011 | 9.072 | 9.087 | 9.015 | 9.058 | 23,974 | +0.04(+0.39%) |
Apr 12, 2011 | 9.015 | 9.087 | 9.015 | 9.023 | 14,003 | +0.01(+0.08%) |
Apr 11, 2011 | 9.015 | 9.094 | 9.015 | 9.015 | 13,976 | +0.01(+0.16%) |
Apr 08, 2011 | 9.201 | 9.208 | 8.987 | 9.001 | 13,465 | -0.14(-1.56%) |
Apr 07, 2011 | 9.208 | 9.208 | 9.144 | 9.144 | 59,828 | -0.03(-0.31%) |
Apr 06, 2011 | 9.158 | 9.208 | 9.137 | 9.172 | 87,744 | -0.06(-0.62%) |
Apr 05, 2011 | 9.372 | 9.415 | 9.115 | 9.229 | 20,443 | -0.21(-2.26%) |
Apr 04, 2011 | 9.472 | 9.578 | 9.350 | 9.443 | 25,865 | -0.02(-0.23%) |
Apr 01, 2011 | 9.429 | 9.614 | 9.400 | 9.464 | 25,430 | +0.06(+0.61%) |
Mar 31, 2011 | 9.336 | 9.436 | 9.286 | 9.407 | 36,161 | +0.06(+0.69%) |
Mar 30, 2011 | 9.286 | 9.343 | 9.279 | 9.343 | 16,207 | +0.06(+0.69%) |
Mar 29, 2011 | 9.201 | 9.279 | 9.158 | 9.279 | 83,461 | +0.10(+1.09%) |
Mar 28, 2011 | 9.215 | 9.293 | 9.172 | 9.179 | 13,443 | -0.04(-0.39%) |
Mar 25, 2011 | 9.258 | 9.315 | 9.194 | 9.215 | 26,127 | -0.04(-0.46%) |
Mar 24, 2011 | 9.251 | 9.265 | 9.236 | 9.258 | 11,961 | +0.01(+0.08%) |
Mar 23, 2011 | 9.194 | 9.265 | 9.194 | 9.251 | 17,066 | +0.01(+0.15%) |
Mar 22, 2011 | 9.279 | 9.301 | 9.137 | 9.236 | 109,212 | -0.09(-0.99%) |
Mar 21, 2011 | 9.244 | 9.329 | 9.144 | 9.329 | 51,648 | +0.15(+1.63%) |
Mar 18, 2011 | 8.745 | 9.244 | 8.745 | 9.179 | 98,476 | +0.48(+5.57%) |
Mar 17, 2011 | 8.695 | 8.723 | 8.460 | 8.695 | 31,139 | +0.11(+1.24%) |
Mar 16, 2011 | 8.830 | 8.830 | 8.581 | 8.588 | 89,958 | -0.25(-2.82%) |
Mar 15, 2011 | 8.638 | 8.901 | 8.638 | 8.837 | 17,189 | +0.01(+0.16%) |
Mar 14, 2011 | 8.787 | 8.873 | 8.759 | 8.823 | 72,163 | -0.04(-0.48%) |
Mar 11, 2011 | 8.951 | 9.029 | 8.852 | 8.866 | 40,987 | -0.08(-0.87%) |
Mar 10, 2011 | 9.043 | 9.079 | 8.944 | 8.944 | 136,006 | -0.20(-2.17%) |
Mar 09, 2011 | 9.199 | 9.199 | 9.086 | 9.143 | 3,243 | -0.08(-0.85%) |
Mar 08, 2011 | 9.065 | 9.235 | 9.065 | 9.221 | 16,003 | +0.16(+1.72%) |
Mar 07, 2011 | 9.214 | 9.214 | 9.015 | 9.065 | 31,545 | -0.13(-1.39%) |
Mar 04, 2011 | 9.221 | 9.228 | 9.164 | 9.192 | 133,599 | -0.09(-0.92%) |
Mar 03, 2011 | 9.256 | 9.285 | 9.164 | 9.277 | 35,192 | +0.09(+1.00%) |
Mar 02, 2011 | 9.164 | 9.228 | 9.136 | 9.185 | 15,978 | -0.01(-0.08%) |
Mar 01, 2011 | 9.214 | 9.270 | 9.172 | 9.192 | 37,720 | -0.04(-0.38%) |
Feb 28, 2011 | 9.221 | 9.228 | 9.164 | 9.228 | 26,499 | +0.01(+0.08%) |
Feb 25, 2011 | 9.157 | 9.228 | 9.121 | 9.221 | 22,626 | +0.07(+0.78%) |
Feb 24, 2011 | 9.157 | 9.207 | 9.079 | 9.150 | 56,961 | +0.03(+0.31%) |
Feb 23, 2011 | 9.185 | 9.228 | 9.121 | 9.121 | 32,135 | +0.04(+0.39%) |
Feb 22, 2011 | 9.086 | 9.185 | 9.065 | 9.086 | 23,209 | -0.13(-1.39%) |
Feb 18, 2011 | 9.086 | 9.214 | 9.079 | 9.214 | 27,854 | +0.14(+1.56%) |
Feb 17, 2011 | 8.866 | 9.079 | 8.866 | 9.072 | 38,227 | +0.16(+1.83%) |
Feb 16, 2011 | 8.823 | 8.951 | 8.802 | 8.908 | 20,914 | +0.09(+0.97%) |
Feb 15, 2011 | 8.802 | 8.837 | 8.738 | 8.823 | 34,923 | +0.01(+0.16%) |
Feb 14, 2011 | 8.816 | 8.852 | 8.802 | 8.809 | 6,360 | -0.04(-0.40%) |
Feb 11, 2011 | 8.766 | 8.859 | 8.766 | 8.845 | 26,866 | +0.05(+0.56%) |
Feb 10, 2011 | 8.830 | 8.880 | 8.766 | 8.795 | 22,054 | -0.04(-0.40%) |
Feb 09, 2011 | 8.816 | 8.830 | 8.766 | 8.830 | 13,239 | -0.05(-0.56%) |
Feb 08, 2011 | 8.795 | 8.880 | 8.766 | 8.880 | 26,559 | +0.04(+0.40%) |
Feb 07, 2011 | 8.802 | 8.880 | 8.795 | 8.845 | 7,677 | +0.02(+0.24%) |
Feb 04, 2011 | 8.887 | 8.887 | 8.802 | 8.823 | 23,082 | -0.11(-1.27%) |
Feb 03, 2011 | 8.979 | 8.979 | 8.802 | 8.937 | 17,443 | -0.07(-0.79%) |
Feb 02, 2011 | 9.022 | 9.121 | 8.951 | 9.008 | 6,733 | -0.07(-0.78%) |