Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.650 | 9.050 | 8.577 | 8.920 | 1,731,207 | +0.30(+3.48%) |
Apr 28, 2011 | 8.520 | 8.650 | 8.520 | 8.620 | 718,393 | +0.06(+0.70%) |
Apr 27, 2011 | 8.610 | 8.650 | 8.510 | 8.560 | 275,903 | -0.02(-0.23%) |
Apr 26, 2011 | 8.600 | 8.650 | 8.520 | 8.580 | 864,749 | -0.02(-0.23%) |
Apr 25, 2011 | 8.715 | 8.715 | 8.555 | 8.600 | 475,521 | -0.01(-0.12%) |
Apr 21, 2011 | 8.690 | 8.750 | 8.580 | 8.610 | 652,598 | -0.05(-0.58%) |
Apr 20, 2011 | 8.710 | 8.720 | 8.600 | 8.660 | 361,569 | +0.05(+0.58%) |
Apr 19, 2011 | 8.610 | 8.730 | 8.520 | 8.610 | 1,360,914 | +0.01(+0.12%) |
Apr 18, 2011 | 8.390 | 8.600 | 8.380 | 8.600 | 676,391 | +0.06(+0.70%) |
Apr 15, 2011 | 8.590 | 8.670 | 8.500 | 8.540 | 672,729 | -0.06(-0.70%) |
Apr 14, 2011 | 8.690 | 8.690 | 8.550 | 8.600 | 739,114 | -0.12(-1.38%) |
Apr 13, 2011 | 8.710 | 8.750 | 8.585 | 8.720 | 490,777 | +0.06(+0.69%) |
Apr 12, 2011 | 8.580 | 8.780 | 8.550 | 8.660 | 710,678 | +0.01(+0.12%) |
Apr 11, 2011 | 8.640 | 8.690 | 8.560 | 8.650 | 431,226 | +0.03(+0.35%) |
Apr 08, 2011 | 8.620 | 8.630 | 8.510 | 8.620 | 408,890 | +0.09(+1.06%) |
Apr 07, 2011 | 8.560 | 8.640 | 8.480 | 8.530 | 777,262 | -0.07(-0.81%) |
Apr 06, 2011 | 8.600 | 8.670 | 8.460 | 8.600 | 1,027,095 | +0.08(+0.94%) |
Apr 05, 2011 | 8.620 | 8.790 | 8.440 | 8.520 | 1,364,862 | -0.09(-1.05%) |
Apr 04, 2011 | 8.750 | 8.750 | 8.560 | 8.610 | 994,395 | -0.10(-1.15%) |
Apr 01, 2011 | 8.440 | 8.740 | 8.440 | 8.710 | 728,344 | +0.31(+3.69%) |
Mar 31, 2011 | 8.440 | 8.460 | 8.280 | 8.400 | 447,743 | -0.02(-0.24%) |
Mar 30, 2011 | 8.440 | 8.540 | 8.350 | 8.420 | 336,257 | +0.05(+0.60%) |
Mar 29, 2011 | 8.400 | 8.500 | 8.310 | 8.370 | 352,280 | -0.02(-0.24%) |
Mar 28, 2011 | 8.510 | 8.530 | 8.370 | 8.390 | 244,377 | -0.10(-1.18%) |
Mar 25, 2011 | 8.630 | 8.670 | 8.450 | 8.490 | 687,294 | -0.17(-1.96%) |
Mar 24, 2011 | 8.540 | 8.750 | 8.500 | 8.660 | 335,938 | +0.16(+1.88%) |
Mar 23, 2011 | 8.510 | 8.580 | 8.400 | 8.500 | 362,275 | -0.01(-0.12%) |
Mar 22, 2011 | 8.750 | 8.750 | 8.480 | 8.510 | 270,216 | -0.23(-2.63%) |
Mar 21, 2011 | 8.610 | 8.820 | 8.610 | 8.740 | 845,181 | +0.36(+4.30%) |
Mar 18, 2011 | 8.450 | 8.450 | 8.300 | 8.380 | 317,433 | +0.01(+0.12%) |
Mar 17, 2011 | 8.400 | 8.460 | 8.300 | 8.370 | 248,563 | +0.08(+0.97%) |
Mar 16, 2011 | 8.400 | 8.440 | 8.220 | 8.290 | 467,367 | -0.12(-1.43%) |
Mar 15, 2011 | 8.310 | 8.430 | 8.300 | 8.410 | 573,564 | -0.08(-0.94%) |
Mar 14, 2011 | 8.500 | 8.520 | 8.320 | 8.490 | 806,459 | -0.01(-0.12%) |
Mar 11, 2011 | 8.540 | 8.540 | 8.340 | 8.500 | 382,896 | -0.10(-1.16%) |
Mar 10, 2011 | 8.650 | 8.690 | 8.470 | 8.600 | 809,134 | -0.10(-1.15%) |
Mar 09, 2011 | 8.710 | 8.770 | 8.580 | 8.700 | 690,291 | +0.02(+0.23%) |
Mar 08, 2011 | 8.470 | 8.680 | 8.310 | 8.680 | 932,704 | +0.25(+2.97%) |
Mar 07, 2011 | 8.550 | 8.550 | 8.370 | 8.430 | 956,283 | -0.06(-0.71%) |
Mar 04, 2011 | 8.400 | 8.530 | 8.260 | 8.490 | 597,087 | +0.12(+1.43%) |
Mar 03, 2011 | 7.710 | 8.440 | 7.700 | 8.370 | 1,764,612 | +0.37(+4.62%) |
Mar 02, 2011 | 8.150 | 8.240 | 7.990 | 8.000 | 2,090,985 | -0.15(-1.84%) |
Mar 01, 2011 | 8.340 | 8.470 | 8.080 | 8.150 | 1,527,054 | -0.21(-2.51%) |
Feb 28, 2011 | 8.690 | 8.690 | 8.260 | 8.360 | 957,107 | -0.27(-3.13%) |
Feb 25, 2011 | 8.370 | 8.650 | 8.370 | 8.630 | 3,126,317 | +0.30(+3.60%) |
Feb 24, 2011 | 8.290 | 8.420 | 8.160 | 8.330 | 1,001,935 | +0.03(+0.36%) |
Feb 23, 2011 | 8.350 | 8.360 | 8.200 | 8.300 | 686,199 | -0.08(-0.95%) |
Feb 22, 2011 | 8.570 | 8.660 | 8.360 | 8.380 | 1,177,177 | -0.35(-4.01%) |
Feb 18, 2011 | 8.770 | 8.810 | 8.640 | 8.730 | 519,705 | -0.04(-0.46%) |
Feb 17, 2011 | 8.530 | 8.790 | 8.530 | 8.770 | 765,647 | +0.25(+2.93%) |
Feb 16, 2011 | 8.230 | 8.520 | 8.202 | 8.520 | 588,831 | +0.34(+4.16%) |
Feb 15, 2011 | 8.200 | 8.200 | 8.140 | 8.180 | 312,396 | -0.02(-0.24%) |
Feb 14, 2011 | 8.120 | 8.200 | 8.040 | 8.200 | 783,866 | +0.04(+0.49%) |
Feb 11, 2011 | 8.190 | 8.200 | 8.000 | 8.160 | 1,040,853 | -0.04(-0.49%) |
Feb 10, 2011 | 8.300 | 8.300 | 8.095 | 8.200 | 858,210 | -0.15(-1.80%) |
Feb 09, 2011 | 8.300 | 8.390 | 8.250 | 8.350 | 695,079 | +0.08(+0.97%) |
Feb 08, 2011 | 8.270 | 8.300 | 8.170 | 8.270 | 810,850 | +0.00(+0.00%) |
Feb 07, 2011 | 8.290 | 8.340 | 8.200 | 8.270 | 1,127,082 | +0.03(+0.36%) |
Feb 04, 2011 | 8.180 | 8.240 | 8.170 | 8.240 | 396,364 | +0.03(+0.37%) |
Feb 03, 2011 | 8.280 | 8.280 | 8.050 | 8.210 | 540,688 | -0.05(-0.61%) |
Feb 02, 2011 | 8.270 | 8.370 | 8.200 | 8.260 | 385,864 | -0.07(-0.84%) |