Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.870 | 8.910 | 8.760 | 8.910 | 7,571 | -0.06(-0.67%) |
Apr 28, 2011 | 8.860 | 8.970 | 8.830 | 8.970 | 6,871 | +0.02(+0.22%) |
Apr 27, 2011 | 8.900 | 8.960 | 8.800 | 8.950 | 5,797 | -0.02(-0.22%) |
Apr 26, 2011 | 8.970 | 9.050 | 8.960 | 8.970 | 132,901 | +0.13(+1.47%) |
Apr 25, 2011 | 8.900 | 8.900 | 8.820 | 8.840 | 11,217 | -0.06(-0.67%) |
Apr 21, 2011 | 8.870 | 9.000 | 8.870 | 8.900 | 16,215 | +0.03(+0.34%) |
Apr 20, 2011 | 8.820 | 8.920 | 8.820 | 8.870 | 8,297 | +0.29(+3.38%) |
Apr 19, 2011 | 8.540 | 8.590 | 8.540 | 8.580 | 4,879 | +0.30(+3.62%) |
Apr 18, 2011 | 8.370 | 8.390 | 8.220 | 8.280 | 8,022 | -0.38(-4.39%) |
Apr 15, 2011 | 8.690 | 8.720 | 8.640 | 8.660 | 15,063 | +0.04(+0.46%) |
Apr 14, 2011 | 8.520 | 8.620 | 8.500 | 8.620 | 16,485 | -0.03(-0.35%) |
Apr 13, 2011 | 8.680 | 8.680 | 8.550 | 8.650 | 14,759 | +0.17(+2.00%) |
Apr 12, 2011 | 8.640 | 8.640 | 8.420 | 8.480 | 46,625 | -0.30(-3.42%) |
Apr 11, 2011 | 8.870 | 8.870 | 8.690 | 8.780 | 12,454 | -0.06(-0.68%) |
Apr 08, 2011 | 8.830 | 8.910 | 8.800 | 8.840 | 45,580 | +0.16(+1.84%) |
Apr 07, 2011 | 8.730 | 8.730 | 8.580 | 8.680 | 65,030 | -0.08(-0.91%) |
Apr 06, 2011 | 8.710 | 8.770 | 8.680 | 8.760 | 38,055 | +0.20(+2.34%) |
Apr 05, 2011 | 8.400 | 8.590 | 8.400 | 8.560 | 17,497 | +0.13(+1.54%) |
Apr 04, 2011 | 8.330 | 8.430 | 8.330 | 8.430 | 28,742 | +0.12(+1.44%) |
Apr 01, 2011 | 8.230 | 8.310 | 8.190 | 8.310 | 27,688 | +0.11(+1.34%) |
Mar 31, 2011 | 8.130 | 8.210 | 8.130 | 8.200 | 13,764 | +0.04(+0.49%) |
Mar 30, 2011 | 8.160 | 8.160 | 8.160 | 8.160 | 14,905 | +0.09(+1.12%) |
Mar 29, 2011 | 7.970 | 8.090 | 7.940 | 8.070 | 66,260 | +0.07(+0.88%) |
Mar 28, 2011 | 8.030 | 8.070 | 8.000 | 8.000 | 66,298 | -0.03(-0.37%) |
Mar 25, 2011 | 8.070 | 8.140 | 8.010 | 8.030 | 8,334 | -0.02(-0.25%) |
Mar 24, 2011 | 7.980 | 8.060 | 7.910 | 8.050 | 13,788 | +0.19(+2.42%) |
Mar 23, 2011 | 7.740 | 7.870 | 7.740 | 7.860 | 8,992 | +0.07(+0.90%) |
Mar 22, 2011 | 7.760 | 7.800 | 7.730 | 7.790 | 14,225 | -0.01(-0.13%) |
Mar 21, 2011 | 7.740 | 7.830 | 7.700 | 7.800 | 8,189 | +0.19(+2.50%) |
Mar 18, 2011 | 7.700 | 7.700 | 7.550 | 7.610 | 72,458 | +0.16(+2.15%) |
Mar 17, 2011 | 7.470 | 7.540 | 7.440 | 7.450 | 30,039 | +0.24(+3.33%) |
Mar 16, 2011 | 7.380 | 7.410 | 7.090 | 7.210 | 89,151 | -0.16(-2.17%) |
Mar 15, 2011 | 7.080 | 7.390 | 7.080 | 7.370 | 76,833 | -0.10(-1.34%) |
Mar 14, 2011 | 7.440 | 7.520 | 7.430 | 7.470 | 21,330 | -0.20(-2.61%) |
Mar 11, 2011 | 7.520 | 7.670 | 7.510 | 7.670 | 34,417 | +0.02(+0.26%) |
Mar 10, 2011 | 7.760 | 7.760 | 7.650 | 7.650 | 9,312 | -0.39(-4.85%) |
Mar 09, 2011 | 8.000 | 8.040 | 8.000 | 8.040 | 12,646 | -0.01(-0.12%) |
Mar 08, 2011 | 7.990 | 8.060 | 7.950 | 8.050 | 12,325 | -0.15(-1.83%) |
Mar 07, 2011 | 8.290 | 8.310 | 8.100 | 8.200 | 4,543 | +0.01(+0.12%) |
Mar 04, 2011 | 8.200 | 8.240 | 8.100 | 8.190 | 9,464 | +0.01(+0.12%) |
Mar 03, 2011 | 8.120 | 8.240 | 8.120 | 8.180 | 20,775 | +0.03(+0.37%) |
Mar 02, 2011 | 8.020 | 8.160 | 8.020 | 8.150 | 12,725 | +0.12(+1.49%) |
Mar 01, 2011 | 8.120 | 8.150 | 7.970 | 8.030 | 22,965 | -0.20(-2.43%) |
Feb 28, 2011 | 8.240 | 8.250 | 8.120 | 8.230 | 7,060 | +0.32(+4.05%) |
Feb 25, 2011 | 7.850 | 7.910 | 7.800 | 7.910 | 5,989 | +0.12(+1.54%) |
Feb 24, 2011 | 7.780 | 7.840 | 7.670 | 7.790 | 12,257 | +0.18(+2.37%) |
Feb 23, 2011 | 7.710 | 7.780 | 7.570 | 7.610 | 25,278 | -0.12(-1.55%) |
Feb 22, 2011 | 7.820 | 7.900 | 7.680 | 7.730 | 13,861 | -0.46(-5.62%) |
Feb 18, 2011 | 8.120 | 8.190 | 8.100 | 8.190 | 77,324 | +0.08(+0.99%) |
Feb 17, 2011 | 7.960 | 8.110 | 7.960 | 8.110 | 10,436 | +0.03(+0.37%) |
Feb 16, 2011 | 7.840 | 8.090 | 7.840 | 8.080 | 33,400 | +0.44(+5.76%) |
Feb 15, 2011 | 7.730 | 7.760 | 7.640 | 7.640 | 14,009 | -0.06(-0.78%) |
Feb 14, 2011 | 7.630 | 7.730 | 7.630 | 7.700 | 23,839 | +0.15(+1.99%) |
Feb 11, 2011 | 7.440 | 7.590 | 7.440 | 7.550 | 7,896 | +0.10(+1.34%) |
Feb 10, 2011 | 7.470 | 7.480 | 7.410 | 7.450 | 23,718 | -0.28(-3.62%) |
Feb 09, 2011 | 7.660 | 7.730 | 7.630 | 7.730 | 36,231 | +0.03(+0.39%) |
Feb 08, 2011 | 7.720 | 7.730 | 7.690 | 7.700 | 41,216 | +0.04(+0.52%) |
Feb 07, 2011 | 7.700 | 7.740 | 7.660 | 7.660 | 34,118 | +0.00(+0.00%) |
Feb 04, 2011 | 7.690 | 7.700 | 7.610 | 7.660 | 168,905 | -0.09(-1.16%) |
Feb 03, 2011 | 7.700 | 7.750 | 7.640 | 7.750 | 93,249 | +0.00(+0.00%) |
Feb 02, 2011 | 7.700 | 7.770 | 7.700 | 7.750 | 12,391 | -0.05(-0.64%) |