Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.941 | 9.043 | 8.838 | 9.026 | 78,923 | +0.13(+1.44%) |
Apr 28, 2011 | 8.693 | 8.924 | 8.651 | 8.898 | 136,207 | +0.15(+1.75%) |
Apr 27, 2011 | 8.642 | 8.821 | 8.625 | 8.745 | 72,594 | +0.09(+0.98%) |
Apr 26, 2011 | 8.523 | 8.762 | 8.446 | 8.659 | 136,627 | +0.12(+1.40%) |
Apr 25, 2011 | 8.523 | 8.591 | 8.395 | 8.540 | 62,574 | -0.09(-0.99%) |
Apr 21, 2011 | 8.625 | 8.685 | 8.446 | 8.625 | 133,856 | +0.09(+1.00%) |
Apr 20, 2011 | 8.753 | 8.847 | 8.497 | 8.540 | 130,986 | -0.02(-0.20%) |
Apr 19, 2011 | 8.634 | 8.736 | 8.497 | 8.557 | 173,675 | -0.02(-0.20%) |
Apr 18, 2011 | 8.693 | 8.847 | 8.480 | 8.574 | 185,827 | -0.20(-2.24%) |
Apr 15, 2011 | 8.872 | 8.919 | 8.685 | 8.770 | 140,808 | -0.13(-1.44%) |
Apr 14, 2011 | 8.745 | 9.043 | 8.745 | 8.898 | 228,764 | +0.04(+0.48%) |
Apr 13, 2011 | 8.881 | 8.881 | 8.659 | 8.855 | 106,817 | +0.07(+0.78%) |
Apr 12, 2011 | 8.779 | 8.949 | 8.736 | 8.787 | 117,543 | -0.06(-0.67%) |
Apr 11, 2011 | 9.384 | 9.384 | 8.779 | 8.847 | 144,733 | -0.53(-5.64%) |
Apr 08, 2011 | 9.674 | 9.733 | 9.213 | 9.375 | 139,124 | -0.21(-2.22%) |
Apr 07, 2011 | 9.946 | 9.972 | 9.571 | 9.588 | 93,188 | -0.32(-3.27%) |
Apr 06, 2011 | 9.870 | 9.980 | 9.708 | 9.912 | 80,104 | +0.10(+1.04%) |
Apr 05, 2011 | 9.674 | 10.20 | 9.605 | 9.810 | 134,674 | +0.11(+1.14%) |
Apr 04, 2011 | 9.639 | 9.793 | 9.512 | 9.699 | 94,341 | +0.13(+1.34%) |
Apr 01, 2011 | 9.486 | 9.938 | 9.486 | 9.571 | 170,870 | +0.18(+1.91%) |
Mar 31, 2011 | 9.154 | 9.392 | 8.949 | 9.392 | 220,410 | +0.24(+2.61%) |
Mar 30, 2011 | 9.154 | 9.154 | 9.154 | 9.154 | 128,937 | +0.26(+2.97%) |
Mar 29, 2011 | 8.872 | 8.941 | 8.762 | 8.889 | 82,223 | +0.01(+0.10%) |
Mar 28, 2011 | 8.966 | 9.043 | 8.813 | 8.881 | 90,718 | +0.03(+0.29%) |
Mar 25, 2011 | 8.719 | 8.992 | 8.642 | 8.855 | 112,604 | +0.23(+2.67%) |
Mar 24, 2011 | 8.659 | 8.719 | 8.557 | 8.625 | 151,421 | +0.08(+0.90%) |
Mar 23, 2011 | 8.608 | 8.625 | 8.523 | 8.549 | 116,017 | -0.06(-0.69%) |
Mar 22, 2011 | 8.676 | 8.710 | 8.531 | 8.608 | 140,172 | -0.01(-0.10%) |
Mar 21, 2011 | 8.762 | 8.779 | 8.557 | 8.617 | 169,623 | +0.19(+2.22%) |
Mar 18, 2011 | 8.872 | 8.889 | 8.352 | 8.429 | 419,047 | -0.26(-2.94%) |
Mar 17, 2011 | 8.830 | 8.966 | 8.651 | 8.685 | 137,351 | +0.08(+0.89%) |
Mar 16, 2011 | 8.864 | 8.881 | 8.395 | 8.608 | 285,157 | -0.24(-2.70%) |
Mar 15, 2011 | 8.830 | 9.103 | 8.727 | 8.847 | 267,365 | -0.26(-2.81%) |
Mar 14, 2011 | 8.906 | 9.162 | 8.906 | 9.103 | 219,914 | -0.03(-0.28%) |
Mar 11, 2011 | 9.137 | 9.145 | 8.821 | 9.128 | 199,327 | -0.10(-1.11%) |
Mar 10, 2011 | 9.341 | 9.409 | 9.017 | 9.230 | 220,428 | -0.30(-3.13%) |
Mar 09, 2011 | 9.665 | 9.720 | 9.384 | 9.529 | 158,432 | -0.16(-1.67%) |
Mar 08, 2011 | 9.708 | 9.801 | 9.384 | 9.691 | 193,769 | +0.01(+0.09%) |
Mar 07, 2011 | 10.12 | 10.17 | 9.563 | 9.682 | 163,175 | -0.43(-4.30%) |
Mar 04, 2011 | 10.25 | 10.30 | 9.929 | 10.12 | 117,663 | -0.16(-1.58%) |
Mar 03, 2011 | 10.21 | 10.33 | 10.13 | 10.28 | 137,962 | +0.24(+2.38%) |
Mar 02, 2011 | 10.14 | 10.29 | 9.810 | 10.04 | 158,280 | -0.09(-0.84%) |
Mar 01, 2011 | 11.24 | 11.24 | 10.06 | 10.13 | 251,550 | -1.02(-9.17%) |
Feb 28, 2011 | 11.40 | 11.62 | 11.03 | 11.15 | 237,734 | -0.10(-0.91%) |
Feb 25, 2011 | 10.93 | 11.28 | 10.84 | 11.25 | 177,709 | +0.37(+3.37%) |
Feb 24, 2011 | 10.44 | 11.05 | 10.41 | 10.88 | 378,083 | +0.47(+4.50%) |
Feb 23, 2011 | 10.32 | 10.56 | 10.18 | 10.41 | 243,230 | +0.02(+0.16%) |
Feb 22, 2011 | 10.34 | 10.54 | 10.16 | 10.40 | 227,353 | -0.15(-1.45%) |
Feb 18, 2011 | 10.36 | 10.61 | 10.21 | 10.55 | 160,413 | +0.23(+2.23%) |
Feb 17, 2011 | 10.28 | 10.41 | 10.15 | 10.32 | 146,272 | +0.03(+0.25%) |
Feb 16, 2011 | 10.27 | 10.47 | 10.22 | 10.30 | 126,335 | +0.09(+0.92%) |
Feb 15, 2011 | 10.46 | 10.81 | 10.09 | 10.20 | 198,324 | -0.38(-3.55%) |
Feb 14, 2011 | 10.61 | 10.70 | 10.48 | 10.58 | 179,037 | -0.08(-0.72%) |
Feb 11, 2011 | 10.53 | 10.68 | 10.41 | 10.65 | 562,017 | +0.07(+0.64%) |
Feb 10, 2011 | 8.941 | 10.81 | 8.941 | 10.59 | 795,918 | +1.52(+16.73%) |
Feb 09, 2011 | 9.239 | 9.469 | 8.276 | 9.068 | 455,186 | -0.31(-3.27%) |
Feb 08, 2011 | 9.043 | 9.469 | 9.034 | 9.375 | 302,465 | +0.34(+3.77%) |
Feb 07, 2011 | 8.855 | 9.094 | 8.813 | 9.034 | 89,067 | +0.21(+2.42%) |
Feb 04, 2011 | 9.154 | 9.154 | 8.710 | 8.821 | 96,763 | -0.33(-3.63%) |
Feb 03, 2011 | 9.128 | 9.512 | 8.949 | 9.154 | 112,038 | +0.02(+0.19%) |
Feb 02, 2011 | 9.162 | 9.435 | 9.043 | 9.137 | 85,368 | -0.04(-0.46%) |