Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.130 | 9.250 | 9.090 | 9.220 | 12,539 | +0.09(+0.99%) |
Apr 28, 2011 | 9.110 | 9.130 | 8.830 | 9.130 | 11,033 | +0.01(+0.11%) |
Apr 27, 2011 | 9.010 | 9.120 | 8.870 | 9.120 | 14,871 | +0.08(+0.88%) |
Apr 26, 2011 | 8.440 | 9.080 | 8.410 | 9.040 | 17,434 | +0.60(+7.11%) |
Apr 25, 2011 | 8.770 | 8.770 | 8.440 | 8.440 | 19,301 | -0.42(-4.74%) |
Apr 21, 2011 | 9.120 | 9.120 | 8.810 | 8.860 | 8,951 | -0.16(-1.77%) |
Apr 20, 2011 | 9.020 | 9.020 | 8.890 | 9.020 | 25,455 | +0.16(+1.81%) |
Apr 19, 2011 | 8.870 | 8.950 | 8.800 | 8.860 | 21,791 | +0.04(+0.45%) |
Apr 18, 2011 | 8.990 | 8.990 | 8.750 | 8.820 | 18,369 | -0.30(-3.29%) |
Apr 15, 2011 | 8.700 | 9.150 | 8.600 | 9.120 | 70,215 | +0.40(+4.59%) |
Apr 14, 2011 | 8.160 | 8.770 | 8.100 | 8.720 | 58,960 | +0.47(+5.70%) |
Apr 13, 2011 | 8.620 | 8.620 | 8.250 | 8.250 | 25,376 | -0.37(-4.29%) |
Apr 12, 2011 | 8.780 | 8.830 | 8.620 | 8.620 | 14,360 | -0.21(-2.38%) |
Apr 11, 2011 | 9.030 | 9.030 | 8.810 | 8.830 | 11,910 | -0.23(-2.54%) |
Apr 08, 2011 | 9.310 | 9.310 | 9.050 | 9.060 | 17,979 | -0.23(-2.48%) |
Apr 07, 2011 | 9.240 | 9.310 | 9.080 | 9.290 | 21,519 | +0.07(+0.76%) |
Apr 06, 2011 | 9.400 | 9.400 | 9.150 | 9.220 | 31,664 | -0.19(-2.02%) |
Apr 05, 2011 | 9.220 | 9.500 | 9.200 | 9.410 | 33,742 | +0.17(+1.84%) |
Apr 04, 2011 | 9.100 | 9.240 | 9.040 | 9.240 | 22,694 | +0.14(+1.54%) |
Apr 01, 2011 | 8.850 | 9.390 | 8.790 | 9.100 | 70,148 | +0.44(+5.08%) |
Mar 31, 2011 | 8.570 | 8.770 | 8.570 | 8.660 | 32,943 | +0.11(+1.29%) |
Mar 30, 2011 | 8.550 | 8.550 | 8.550 | 8.550 | 18,269 | +0.18(+2.15%) |
Mar 29, 2011 | 8.170 | 8.370 | 8.120 | 8.370 | 19,319 | +0.17(+2.07%) |
Mar 28, 2011 | 8.220 | 8.230 | 8.100 | 8.200 | 10,805 | +0.00(+0.00%) |
Mar 25, 2011 | 7.980 | 8.260 | 7.940 | 8.200 | 19,790 | +0.26(+3.27%) |
Mar 24, 2011 | 7.800 | 7.940 | 7.800 | 7.940 | 25,340 | +0.15(+1.93%) |
Mar 23, 2011 | 7.510 | 7.800 | 7.420 | 7.790 | 23,519 | +0.22(+2.91%) |
Mar 22, 2011 | 7.520 | 7.740 | 7.440 | 7.570 | 14,012 | +0.07(+0.93%) |
Mar 21, 2011 | 7.520 | 7.580 | 7.250 | 7.500 | 50,999 | +0.22(+3.02%) |
Mar 18, 2011 | 7.100 | 7.280 | 7.000 | 7.280 | 88,280 | +0.20(+2.82%) |
Mar 17, 2011 | 7.280 | 7.280 | 7.000 | 7.080 | 42,227 | -0.06(-0.84%) |
Mar 16, 2011 | 7.090 | 7.240 | 7.010 | 7.140 | 23,683 | -0.03(-0.42%) |
Mar 15, 2011 | 7.510 | 8.060 | 6.910 | 7.170 | 65,980 | -0.89(-11.04%) |
Mar 14, 2011 | 8.050 | 8.190 | 8.000 | 8.060 | 19,804 | -0.08(-0.98%) |
Mar 11, 2011 | 8.170 | 8.250 | 8.020 | 8.140 | 50,647 | -0.08(-0.97%) |
Mar 10, 2011 | 8.400 | 8.470 | 8.130 | 8.220 | 48,602 | -0.31(-3.63%) |
Mar 09, 2011 | 8.430 | 8.560 | 8.220 | 8.530 | 13,250 | +0.05(+0.59%) |
Mar 08, 2011 | 8.110 | 8.540 | 8.110 | 8.480 | 20,486 | +0.37(+4.56%) |
Mar 07, 2011 | 8.200 | 8.200 | 8.040 | 8.110 | 25,459 | -0.03(-0.37%) |
Mar 04, 2011 | 8.200 | 8.200 | 8.090 | 8.140 | 15,301 | -0.06(-0.73%) |
Mar 03, 2011 | 8.150 | 8.450 | 8.040 | 8.200 | 85,322 | +0.17(+2.12%) |
Mar 02, 2011 | 7.900 | 8.050 | 7.900 | 8.030 | 37,221 | +0.10(+1.26%) |
Mar 01, 2011 | 8.200 | 8.200 | 7.840 | 7.930 | 41,806 | -0.20(-2.46%) |
Feb 28, 2011 | 8.070 | 8.210 | 7.990 | 8.130 | 9,870 | +0.06(+0.74%) |
Feb 25, 2011 | 7.610 | 8.140 | 7.530 | 8.070 | 27,142 | +0.46(+6.04%) |
Feb 24, 2011 | 7.660 | 7.720 | 7.260 | 7.610 | 60,367 | -0.01(-0.13%) |
Feb 23, 2011 | 8.070 | 8.070 | 7.620 | 7.620 | 21,631 | -0.38(-4.75%) |
Feb 22, 2011 | 8.160 | 8.230 | 7.980 | 8.000 | 18,897 | -0.29(-3.50%) |
Feb 18, 2011 | 8.290 | 8.329 | 8.220 | 8.290 | 17,664 | +0.08(+0.97%) |
Feb 17, 2011 | 8.200 | 8.220 | 8.060 | 8.210 | 12,275 | +0.02(+0.24%) |
Feb 16, 2011 | 8.190 | 8.270 | 8.120 | 8.190 | 14,406 | +0.00(+0.00%) |
Feb 15, 2011 | 8.190 | 8.220 | 8.130 | 8.190 | 8,401 | -0.02(-0.24%) |
Feb 14, 2011 | 8.060 | 8.260 | 8.060 | 8.210 | 8,621 | +0.11(+1.36%) |
Feb 11, 2011 | 7.910 | 8.310 | 7.910 | 8.100 | 30,420 | +0.11(+1.38%) |
Feb 10, 2011 | 7.850 | 8.050 | 7.770 | 7.990 | 14,141 | +0.12(+1.52%) |
Feb 09, 2011 | 7.830 | 7.890 | 7.770 | 7.870 | 9,054 | -0.03(-0.38%) |
Feb 08, 2011 | 7.660 | 7.900 | 7.640 | 7.900 | 15,130 | +0.20(+2.60%) |
Feb 07, 2011 | 7.670 | 7.760 | 7.650 | 7.700 | 25,519 | +0.03(+0.39%) |
Feb 04, 2011 | 8.130 | 8.130 | 7.630 | 7.670 | 37,498 | -0.49(-6.00%) |
Feb 03, 2011 | 8.200 | 8.280 | 8.010 | 8.160 | 13,639 | -0.14(-1.69%) |
Feb 02, 2011 | 8.380 | 8.400 | 8.270 | 8.300 | 7,071 | -0.14(-1.66%) |