Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.439 | 8.582 | 8.401 | 8.487 | 1,595,501 | +0.04(+0.45%) |
Apr 28, 2011 | 8.620 | 8.620 | 8.430 | 8.449 | 1,620,421 | -0.19(-2.20%) |
Apr 27, 2011 | 8.439 | 8.657 | 8.411 | 8.639 | 1,531,749 | +0.20(+2.36%) |
Apr 26, 2011 | 8.525 | 8.525 | 8.373 | 8.439 | 2,493,032 | -0.08(-0.89%) |
Apr 25, 2011 | 8.629 | 8.667 | 8.468 | 8.515 | 1,008,762 | -0.04(-0.44%) |
Apr 21, 2011 | 8.591 | 8.620 | 8.449 | 8.553 | 1,675,874 | +0.10(+1.24%) |
Apr 20, 2011 | 8.525 | 8.639 | 8.335 | 8.449 | 1,741,041 | +0.11(+1.37%) |
Apr 19, 2011 | 8.401 | 8.430 | 8.211 | 8.335 | 1,390,114 | -0.09(-1.01%) |
Apr 18, 2011 | 8.354 | 8.449 | 8.297 | 8.420 | 2,027,489 | -0.11(-1.33%) |
Apr 15, 2011 | 8.525 | 8.572 | 8.468 | 8.534 | 1,168,792 | +0.05(+0.56%) |
Apr 14, 2011 | 8.420 | 8.553 | 8.325 | 8.487 | 1,539,969 | -0.08(-0.89%) |
Apr 13, 2011 | 8.572 | 8.657 | 8.496 | 8.563 | 1,631,937 | +0.14(+1.69%) |
Apr 12, 2011 | 8.544 | 8.563 | 8.401 | 8.420 | 1,533,592 | -0.22(-2.53%) |
Apr 11, 2011 | 8.676 | 8.761 | 8.544 | 8.639 | 1,406,878 | +0.02(+0.22%) |
Apr 08, 2011 | 8.904 | 8.914 | 8.563 | 8.620 | 2,745,912 | -0.12(-1.41%) |
Apr 07, 2011 | 9.056 | 9.151 | 8.714 | 8.743 | 3,584,399 | -0.28(-3.05%) |
Apr 06, 2011 | 9.407 | 9.445 | 8.952 | 9.018 | 2,282,209 | -0.29(-3.16%) |
Apr 05, 2011 | 9.028 | 9.426 | 8.999 | 9.312 | 2,202,760 | +0.24(+2.62%) |
Apr 04, 2011 | 9.151 | 9.251 | 8.990 | 9.075 | 1,882,855 | +0.00(+0.00%) |
Apr 01, 2011 | 9.009 | 9.113 | 8.876 | 9.075 | 1,977,436 | +0.18(+2.03%) |
Mar 31, 2011 | 8.895 | 8.942 | 8.781 | 8.895 | 985,941 | -0.05(-0.53%) |
Mar 30, 2011 | 8.942 | 8.942 | 8.942 | 8.942 | 1,745,910 | +0.27(+3.06%) |
Mar 29, 2011 | 8.695 | 8.781 | 8.610 | 8.676 | 1,288,321 | -0.03(-0.33%) |
Mar 28, 2011 | 9.018 | 9.151 | 8.705 | 8.705 | 1,390,247 | -0.28(-3.07%) |
Mar 25, 2011 | 8.952 | 9.180 | 8.800 | 8.980 | 2,133,250 | +0.12(+1.39%) |
Mar 24, 2011 | 8.639 | 8.999 | 8.487 | 8.857 | 2,393,560 | +0.31(+3.67%) |
Mar 23, 2011 | 8.591 | 8.639 | 8.392 | 8.544 | 2,754,408 | -0.09(-1.10%) |
Mar 22, 2011 | 8.923 | 9.018 | 8.639 | 8.639 | 1,740,336 | -0.22(-2.47%) |
Mar 21, 2011 | 8.752 | 8.876 | 8.743 | 8.857 | 3,169,923 | +0.30(+3.55%) |
Mar 18, 2011 | 8.857 | 8.885 | 8.525 | 8.553 | 2,593,958 | -0.14(-1.64%) |
Mar 17, 2011 | 8.809 | 8.828 | 8.657 | 8.695 | 1,576,363 | +0.10(+1.22%) |
Mar 16, 2011 | 8.828 | 8.866 | 8.572 | 8.591 | 2,738,373 | -0.29(-3.31%) |
Mar 15, 2011 | 8.743 | 8.971 | 8.724 | 8.885 | 2,450,967 | -0.12(-1.37%) |
Mar 14, 2011 | 9.199 | 9.199 | 8.857 | 9.009 | 2,117,859 | -0.31(-3.36%) |
Mar 11, 2011 | 8.895 | 9.365 | 8.733 | 9.322 | 2,615,989 | +0.30(+3.37%) |
Mar 10, 2011 | 9.123 | 9.331 | 8.999 | 9.018 | 2,630,553 | -0.36(-3.85%) |
Mar 09, 2011 | 9.237 | 9.474 | 9.180 | 9.379 | 1,950,098 | +0.06(+0.61%) |
Mar 08, 2011 | 9.199 | 9.483 | 9.161 | 9.322 | 2,083,656 | +0.15(+1.66%) |
Mar 07, 2011 | 9.208 | 9.455 | 8.923 | 9.170 | 4,753,465 | -0.45(-4.64%) |
Mar 04, 2011 | 9.854 | 9.920 | 9.417 | 9.616 | 2,641,285 | -0.24(-2.41%) |
Mar 03, 2011 | 9.721 | 9.920 | 9.626 | 9.854 | 2,694,817 | +0.31(+3.28%) |
Mar 02, 2011 | 9.407 | 9.673 | 9.265 | 9.540 | 3,315,935 | +0.13(+1.41%) |
Mar 01, 2011 | 9.967 | 10.19 | 9.388 | 9.407 | 5,047,438 | -0.74(-7.30%) |
Feb 28, 2011 | 10.29 | 10.45 | 9.996 | 10.15 | 2,577,933 | -0.04(-0.37%) |
Feb 25, 2011 | 9.986 | 10.20 | 9.901 | 10.19 | 2,299,440 | +0.41(+4.17%) |
Feb 24, 2011 | 9.749 | 10.02 | 9.626 | 9.778 | 3,097,812 | -0.07(-0.68%) |
Feb 23, 2011 | 10.40 | 10.40 | 9.569 | 9.844 | 4,328,065 | -0.48(-4.69%) |
Feb 22, 2011 | 10.61 | 10.76 | 10.27 | 10.33 | 2,651,405 | -0.51(-4.73%) |
Feb 18, 2011 | 11.13 | 11.15 | 10.82 | 10.84 | 1,673,456 | -0.25(-2.23%) |
Feb 17, 2011 | 11.02 | 11.15 | 10.96 | 11.09 | 1,537,848 | +0.06(+0.52%) |
Feb 16, 2011 | 11.23 | 11.28 | 10.95 | 11.03 | 1,786,050 | -0.16(-1.44%) |
Feb 15, 2011 | 11.34 | 11.39 | 11.15 | 11.19 | 1,696,683 | -0.20(-1.75%) |
Feb 14, 2011 | 11.55 | 11.56 | 11.33 | 11.39 | 2,424,626 | -0.18(-1.56%) |
Feb 11, 2011 | 11.47 | 11.73 | 11.29 | 11.57 | 3,869,959 | +0.05(+0.41%) |
Feb 10, 2011 | 11.75 | 11.80 | 11.22 | 11.52 | 5,130,104 | -0.27(-2.25%) |
Feb 09, 2011 | 11.74 | 12.13 | 11.63 | 11.79 | 4,120,373 | +0.05(+0.40%) |
Feb 08, 2011 | 11.32 | 11.99 | 11.25 | 11.74 | 10,235,081 | +1.29(+12.35%) |
Feb 07, 2011 | 10.27 | 10.82 | 10.23 | 10.45 | 3,154,420 | +0.28(+2.71%) |
Feb 04, 2011 | 10.56 | 10.56 | 10.10 | 10.18 | 2,721,671 | -0.43(-4.03%) |
Feb 03, 2011 | 10.58 | 10.92 | 10.49 | 10.60 | 1,655,054 | +0.07(+0.63%) |
Feb 02, 2011 | 10.67 | 10.71 | 10.48 | 10.54 | 962,842 | -0.14(-1.33%) |