Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.360 | 8.360 | 8.250 | 8.310 | 3,325 | -0.08(-0.95%) |
Apr 28, 2011 | 8.280 | 8.390 | 8.280 | 8.390 | 7,083 | +0.20(+2.44%) |
Apr 27, 2011 | 8.150 | 8.190 | 8.030 | 8.190 | 12,004 | +0.30(+3.80%) |
Apr 26, 2011 | 7.790 | 7.900 | 7.790 | 7.890 | 2,223 | +0.06(+0.77%) |
Apr 25, 2011 | 7.840 | 7.900 | 7.810 | 7.830 | 2,033 | -0.03(-0.38%) |
Apr 21, 2011 | 7.810 | 7.860 | 7.800 | 7.860 | 3,603 | +0.04(+0.51%) |
Apr 20, 2011 | 7.790 | 7.820 | 7.750 | 7.820 | 12,541 | +0.20(+2.62%) |
Apr 19, 2011 | 7.610 | 7.640 | 7.580 | 7.620 | 6,520 | -0.03(-0.39%) |
Apr 18, 2011 | 7.620 | 7.650 | 7.470 | 7.650 | 15,608 | -0.41(-5.09%) |
Apr 15, 2011 | 8.070 | 8.110 | 8.020 | 8.060 | 4,910 | -0.25(-3.01%) |
Apr 14, 2011 | 8.210 | 8.310 | 8.180 | 8.310 | 2,734 | -0.10(-1.19%) |
Apr 13, 2011 | 8.530 | 8.530 | 8.360 | 8.410 | 24,676 | -0.04(-0.47%) |
Apr 12, 2011 | 8.460 | 8.460 | 8.350 | 8.450 | 6,638 | -0.01(-0.12%) |
Apr 11, 2011 | 8.470 | 8.470 | 8.390 | 8.460 | 2,627 | -0.03(-0.35%) |
Apr 08, 2011 | 8.530 | 8.530 | 8.440 | 8.490 | 38,080 | +0.03(+0.35%) |
Apr 07, 2011 | 8.540 | 8.540 | 8.390 | 8.460 | 20,079 | +0.18(+2.17%) |
Apr 06, 2011 | 8.280 | 8.320 | 8.240 | 8.280 | 2,373 | +0.10(+1.22%) |
Apr 05, 2011 | 8.080 | 8.240 | 8.080 | 8.180 | 5,886 | -0.12(-1.45%) |
Apr 04, 2011 | 8.310 | 8.310 | 8.240 | 8.300 | 4,302 | -0.11(-1.31%) |
Apr 01, 2011 | 8.320 | 8.460 | 8.310 | 8.410 | 8,934 | +0.20(+2.44%) |
Mar 31, 2011 | 8.160 | 8.220 | 8.160 | 8.210 | 4,811 | -0.24(-2.84%) |
Mar 30, 2011 | 8.450 | 8.450 | 8.450 | 8.450 | 13,692 | -0.02(-0.24%) |
Mar 29, 2011 | 8.430 | 8.500 | 8.380 | 8.470 | 3,415 | -0.07(-0.82%) |
Mar 28, 2011 | 8.500 | 8.550 | 8.490 | 8.540 | 52,943 | +0.01(+0.12%) |
Mar 25, 2011 | 8.600 | 8.600 | 8.500 | 8.530 | 4,264 | +0.14(+1.67%) |
Mar 24, 2011 | 8.400 | 8.400 | 8.380 | 8.390 | 1,956 | +0.03(+0.36%) |
Mar 23, 2011 | 8.210 | 8.360 | 8.210 | 8.360 | 13,026 | +0.01(+0.12%) |
Mar 22, 2011 | 8.310 | 8.370 | 8.260 | 8.350 | 9,556 | +0.13(+1.58%) |
Mar 21, 2011 | 8.150 | 8.250 | 8.150 | 8.220 | 7,869 | +0.35(+4.45%) |
Mar 18, 2011 | 7.960 | 7.960 | 7.840 | 7.870 | 16,028 | +0.04(+0.51%) |
Mar 17, 2011 | 7.850 | 7.880 | 7.790 | 7.830 | 8,754 | +0.10(+1.29%) |
Mar 16, 2011 | 7.980 | 7.980 | 7.600 | 7.730 | 42,778 | -0.41(-5.04%) |
Mar 15, 2011 | 7.940 | 8.150 | 7.940 | 8.140 | 13,901 | -0.28(-3.33%) |
Mar 14, 2011 | 8.400 | 8.430 | 8.350 | 8.420 | 7,001 | +0.28(+3.44%) |
Mar 11, 2011 | 8.050 | 8.140 | 8.040 | 8.140 | 7,503 | +0.20(+2.52%) |
Mar 10, 2011 | 7.940 | 8.000 | 7.930 | 7.940 | 5,093 | -0.15(-1.85%) |
Mar 09, 2011 | 8.070 | 8.120 | 8.070 | 8.090 | 4,245 | -0.21(-2.53%) |
Mar 08, 2011 | 8.130 | 8.300 | 8.120 | 8.300 | 2,616 | +0.10(+1.22%) |
Mar 07, 2011 | 8.290 | 8.290 | 8.100 | 8.200 | 9,103 | -0.13(-1.56%) |
Mar 04, 2011 | 8.480 | 8.480 | 8.240 | 8.330 | 18,711 | -0.13(-1.54%) |
Mar 03, 2011 | 8.480 | 8.490 | 8.390 | 8.460 | 16,885 | +0.07(+0.83%) |
Mar 02, 2011 | 8.430 | 8.430 | 8.350 | 8.390 | 12,713 | +0.00(+0.00%) |
Mar 01, 2011 | 8.610 | 8.610 | 8.390 | 8.390 | 17,928 | -0.33(-3.78%) |
Feb 28, 2011 | 8.820 | 8.820 | 8.690 | 8.720 | 4,471 | +0.06(+0.69%) |
Feb 25, 2011 | 8.690 | 8.700 | 8.630 | 8.660 | 12,174 | +0.18(+2.12%) |
Feb 24, 2011 | 8.490 | 8.520 | 8.380 | 8.480 | 7,022 | +0.49(+6.13%) |
Feb 23, 2011 | 8.040 | 8.080 | 7.980 | 7.990 | 7,316 | +0.22(+2.83%) |
Feb 22, 2011 | 7.950 | 7.950 | 7.770 | 7.770 | 2,307 | -0.49(-5.93%) |
Feb 18, 2011 | 8.190 | 8.290 | 8.190 | 8.260 | 7,309 | -0.01(-0.12%) |
Feb 17, 2011 | 8.240 | 8.270 | 8.220 | 8.270 | 2,823 | +0.02(+0.24%) |
Feb 16, 2011 | 8.140 | 8.250 | 8.140 | 8.250 | 4,456 | +0.47(+6.04%) |
Feb 15, 2011 | 7.830 | 7.850 | 7.770 | 7.780 | 6,330 | +0.09(+1.17%) |
Feb 14, 2011 | 7.700 | 7.740 | 7.630 | 7.690 | 6,681 | -0.12(-1.54%) |
Feb 11, 2011 | 7.670 | 7.860 | 7.670 | 7.810 | 2,311 | -0.08(-1.01%) |
Feb 10, 2011 | 7.690 | 7.890 | 7.690 | 7.890 | 7,618 | -0.11(-1.38%) |
Feb 09, 2011 | 7.990 | 8.000 | 7.920 | 8.000 | 13,607 | -0.07(-0.87%) |
Feb 08, 2011 | 8.040 | 8.070 | 8.010 | 8.070 | 6,999 | +0.37(+4.81%) |
Feb 07, 2011 | 7.660 | 7.740 | 7.660 | 7.700 | 4,166 | +0.26(+3.49%) |
Feb 04, 2011 | 7.320 | 7.440 | 7.320 | 7.440 | 7,404 | -0.05(-0.67%) |
Feb 03, 2011 | 7.460 | 7.490 | 7.390 | 7.490 | 1,851 | -0.09(-1.19%) |
Feb 02, 2011 | 7.570 | 7.580 | 7.530 | 7.580 | 9,415 | +0.01(+0.13%) |