Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.742 | 8.764 | 8.594 | 8.655 | 489,453 | -0.10(-1.14%) |
Apr 28, 2011 | 8.686 | 8.764 | 8.590 | 8.755 | 419,439 | +0.09(+1.08%) |
Apr 27, 2011 | 8.747 | 8.860 | 8.647 | 8.662 | 343,325 | -0.08(-0.97%) |
Apr 26, 2011 | 8.420 | 8.868 | 8.420 | 8.747 | 320,014 | +0.11(+1.28%) |
Apr 25, 2011 | 8.664 | 8.681 | 8.568 | 8.636 | 271,246 | -0.01(-0.08%) |
Apr 21, 2011 | 8.529 | 8.660 | 8.438 | 8.642 | 251,103 | +0.23(+2.69%) |
Apr 20, 2011 | 8.333 | 8.520 | 8.325 | 8.416 | 1,342,040 | +0.25(+3.09%) |
Apr 19, 2011 | 8.107 | 8.199 | 8.107 | 8.164 | 254,644 | +0.11(+1.40%) |
Apr 18, 2011 | 7.942 | 8.068 | 7.885 | 8.051 | 308,031 | -0.08(-0.96%) |
Apr 15, 2011 | 8.025 | 8.142 | 7.920 | 8.129 | 222,998 | +0.08(+1.03%) |
Apr 14, 2011 | 8.003 | 8.103 | 7.986 | 8.046 | 207,428 | -0.07(-0.91%) |
Apr 13, 2011 | 8.286 | 8.286 | 8.068 | 8.120 | 241,821 | -0.13(-1.53%) |
Apr 12, 2011 | 8.290 | 8.538 | 8.225 | 8.246 | 302,887 | -0.13(-1.61%) |
Apr 11, 2011 | 8.464 | 8.499 | 8.295 | 8.381 | 397,073 | -0.06(-0.72%) |
Apr 08, 2011 | 8.712 | 8.712 | 8.421 | 8.442 | 930,793 | -0.17(-1.97%) |
Apr 07, 2011 | 8.568 | 8.651 | 8.538 | 8.612 | 679,618 | +0.06(+0.66%) |
Apr 06, 2011 | 8.707 | 8.725 | 8.464 | 8.555 | 272,184 | -0.04(-0.51%) |
Apr 05, 2011 | 8.577 | 8.703 | 8.573 | 8.599 | 1,263,200 | -0.03(-0.40%) |
Apr 04, 2011 | 8.703 | 8.873 | 8.590 | 8.634 | 505,966 | +0.02(+0.25%) |
Apr 01, 2011 | 8.599 | 8.768 | 8.577 | 8.612 | 246,707 | +0.12(+1.38%) |
Mar 31, 2011 | 8.512 | 8.564 | 8.373 | 8.494 | 217,540 | -0.01(-0.15%) |
Mar 30, 2011 | 8.564 | 8.829 | 7.885 | 8.507 | 801,908 | +0.04(+0.46%) |
Mar 29, 2011 | 8.090 | 8.473 | 8.046 | 8.468 | 353,267 | +0.40(+5.02%) |
Mar 28, 2011 | 7.864 | 8.120 | 7.825 | 8.064 | 330,181 | +0.24(+3.06%) |
Mar 25, 2011 | 7.524 | 7.864 | 7.477 | 7.825 | 498,041 | +0.37(+4.90%) |
Mar 24, 2011 | 7.494 | 7.598 | 7.355 | 7.459 | 360,171 | +0.07(+0.88%) |
Mar 23, 2011 | 7.481 | 7.481 | 7.294 | 7.394 | 452,812 | -0.09(-1.16%) |
Mar 22, 2011 | 7.685 | 7.812 | 7.468 | 7.481 | 282,321 | -0.23(-2.99%) |
Mar 21, 2011 | 7.733 | 7.833 | 7.529 | 7.711 | 291,661 | +0.34(+4.60%) |
Mar 18, 2011 | 7.442 | 7.524 | 7.346 | 7.372 | 1,233,527 | +0.03(+0.47%) |
Mar 17, 2011 | 7.372 | 7.372 | 6.955 | 7.337 | 297,827 | +0.17(+2.43%) |
Mar 16, 2011 | 7.390 | 7.520 | 7.133 | 7.163 | 347,041 | -0.27(-3.68%) |
Mar 15, 2011 | 7.355 | 7.546 | 7.163 | 7.437 | 517,117 | -0.23(-3.01%) |
Mar 14, 2011 | 7.620 | 7.720 | 7.585 | 7.668 | 640,371 | +0.03(+0.40%) |
Mar 11, 2011 | 7.638 | 7.738 | 7.570 | 7.638 | 370,644 | -0.06(-0.79%) |
Mar 10, 2011 | 7.916 | 7.920 | 7.603 | 7.698 | 785,538 | -0.37(-4.63%) |
Mar 09, 2011 | 7.864 | 8.086 | 7.772 | 8.072 | 507,088 | +0.18(+2.32%) |
Mar 08, 2011 | 8.003 | 8.220 | 7.742 | 7.890 | 584,945 | -0.09(-1.14%) |
Mar 07, 2011 | 8.077 | 8.177 | 7.894 | 7.981 | 1,258,397 | -0.07(-0.92%) |
Mar 04, 2011 | 8.112 | 8.199 | 7.833 | 8.055 | 933,869 | -0.05(-0.64%) |
Mar 03, 2011 | 7.407 | 8.260 | 7.407 | 8.107 | 2,197,340 | +1.13(+16.21%) |
Mar 02, 2011 | 6.829 | 7.120 | 6.698 | 6.976 | 440,164 | +0.15(+2.23%) |
Mar 01, 2011 | 6.889 | 6.963 | 6.768 | 6.824 | 428,617 | +0.00(+0.06%) |
Feb 28, 2011 | 6.885 | 7.037 | 6.668 | 6.820 | 248,503 | +0.02(+0.26%) |
Feb 25, 2011 | 6.572 | 6.820 | 6.572 | 6.802 | 336,078 | +0.26(+3.99%) |
Feb 24, 2011 | 6.498 | 6.628 | 6.341 | 6.541 | 288,738 | +0.08(+1.28%) |
Feb 23, 2011 | 6.655 | 6.694 | 6.411 | 6.459 | 302,568 | -0.18(-2.69%) |
Feb 22, 2011 | 6.615 | 6.807 | 6.559 | 6.637 | 597,197 | -0.07(-1.04%) |
Feb 18, 2011 | 6.772 | 6.811 | 6.546 | 6.707 | 489,253 | -0.01(-0.19%) |
Feb 17, 2011 | 6.659 | 6.807 | 6.659 | 6.720 | 259,826 | +0.07(+0.98%) |
Feb 16, 2011 | 6.742 | 6.759 | 6.589 | 6.655 | 278,486 | -0.05(-0.81%) |
Feb 15, 2011 | 6.846 | 6.928 | 6.637 | 6.709 | 486,058 | -0.15(-2.25%) |
Feb 14, 2011 | 6.241 | 6.937 | 6.233 | 6.863 | 1,030,023 | +0.66(+10.66%) |
Feb 11, 2011 | 6.076 | 6.241 | 6.076 | 6.202 | 184,968 | +0.07(+1.13%) |
Feb 10, 2011 | 5.889 | 6.141 | 5.789 | 6.133 | 204,559 | +0.17(+2.92%) |
Feb 09, 2011 | 6.076 | 6.133 | 5.872 | 5.959 | 240,203 | -0.17(-2.77%) |
Feb 08, 2011 | 6.133 | 6.215 | 6.041 | 6.128 | 226,714 | +0.04(+0.64%) |
Feb 07, 2011 | 5.754 | 6.198 | 5.754 | 6.089 | 390,741 | +0.34(+5.90%) |
Feb 04, 2011 | 5.650 | 5.793 | 5.619 | 5.750 | 324,309 | +0.11(+1.93%) |
Feb 03, 2011 | 5.632 | 5.767 | 5.506 | 5.641 | 479,958 | -0.02(-0.31%) |
Feb 02, 2011 | 5.528 | 5.872 | 5.528 | 5.659 | 820,334 | +0.12(+2.12%) |