Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.739 | 8.889 | 8.682 | 8.842 | 9,975,437 | +0.08(+0.97%) |
Apr 28, 2011 | 8.945 | 9.039 | 8.673 | 8.757 | 11,477,881 | -0.16(-1.79%) |
Apr 27, 2011 | 8.626 | 8.950 | 8.363 | 8.917 | 14,037,779 | +0.34(+3.94%) |
Apr 26, 2011 | 8.607 | 8.645 | 8.428 | 8.579 | 11,897,261 | -0.14(-1.62%) |
Apr 25, 2011 | 8.973 | 9.020 | 8.701 | 8.720 | 11,079,137 | -0.17(-1.90%) |
Apr 21, 2011 | 8.804 | 8.898 | 8.692 | 8.889 | 8,868,755 | +0.23(+2.60%) |
Apr 20, 2011 | 8.635 | 8.767 | 8.551 | 8.663 | 9,591,378 | +0.20(+2.33%) |
Apr 19, 2011 | 8.391 | 8.485 | 8.212 | 8.466 | 10,329,804 | +0.14(+1.69%) |
Apr 18, 2011 | 8.532 | 8.739 | 8.184 | 8.325 | 20,333,692 | -0.70(-7.80%) |
Apr 15, 2011 | 9.067 | 9.105 | 8.898 | 9.030 | 12,913,474 | +0.08(+0.84%) |
Apr 14, 2011 | 8.673 | 9.020 | 8.635 | 8.955 | 13,017,050 | +0.32(+3.70%) |
Apr 13, 2011 | 8.616 | 8.729 | 8.457 | 8.635 | 9,943,118 | +0.04(+0.44%) |
Apr 12, 2011 | 8.588 | 8.710 | 8.353 | 8.598 | 11,649,219 | +0.02(+0.22%) |
Apr 11, 2011 | 9.218 | 9.284 | 8.457 | 8.579 | 13,763,248 | -0.59(-6.45%) |
Apr 08, 2011 | 9.208 | 9.349 | 9.077 | 9.171 | 12,433,444 | +0.20(+2.20%) |
Apr 07, 2011 | 8.917 | 9.143 | 8.833 | 8.973 | 8,759,927 | +0.04(+0.42%) |
Apr 06, 2011 | 9.077 | 9.190 | 8.842 | 8.936 | 12,034,093 | -0.02(-0.21%) |
Apr 05, 2011 | 8.522 | 8.973 | 8.494 | 8.955 | 10,322,167 | +0.38(+4.38%) |
Apr 04, 2011 | 8.616 | 8.720 | 8.532 | 8.579 | 6,497,481 | +0.12(+1.44%) |
Apr 01, 2011 | 8.400 | 8.560 | 8.353 | 8.457 | 6,684,434 | -0.08(-0.88%) |
Mar 31, 2011 | 8.654 | 8.710 | 8.513 | 8.532 | 7,190,386 | +0.03(+0.33%) |
Mar 30, 2011 | 8.504 | 8.504 | 8.504 | 8.504 | 10,185,610 | +0.17(+2.03%) |
Mar 29, 2011 | 8.203 | 8.504 | 8.137 | 8.335 | 6,573,614 | +0.06(+0.68%) |
Mar 28, 2011 | 8.250 | 8.522 | 8.222 | 8.278 | 7,075,398 | -0.16(-1.89%) |
Mar 25, 2011 | 8.626 | 8.729 | 8.363 | 8.438 | 10,569,921 | -0.13(-1.54%) |
Mar 24, 2011 | 8.842 | 8.955 | 8.551 | 8.569 | 18,272,648 | -0.13(-1.51%) |
Mar 23, 2011 | 8.269 | 8.786 | 8.184 | 8.701 | 15,845,756 | +0.52(+6.31%) |
Mar 22, 2011 | 8.175 | 8.306 | 8.006 | 8.184 | 8,327,954 | +0.01(+0.11%) |
Mar 21, 2011 | 8.118 | 8.184 | 8.081 | 8.175 | 9,140,732 | +0.34(+4.32%) |
Mar 18, 2011 | 7.752 | 7.959 | 7.555 | 7.837 | 22,864,298 | +0.24(+3.22%) |
Mar 17, 2011 | 7.752 | 7.902 | 7.592 | 7.592 | 13,687,300 | -0.07(-0.86%) |
Mar 16, 2011 | 8.090 | 8.100 | 7.545 | 7.658 | 18,704,902 | -0.34(-4.23%) |
Mar 15, 2011 | 7.771 | 8.081 | 7.761 | 7.996 | 17,826,798 | -0.06(-0.70%) |
Mar 14, 2011 | 8.400 | 8.400 | 7.893 | 8.053 | 14,538,744 | -0.40(-4.78%) |
Mar 11, 2011 | 8.024 | 8.635 | 7.912 | 8.457 | 10,854,470 | +0.24(+2.97%) |
Mar 10, 2011 | 8.457 | 8.457 | 8.128 | 8.212 | 15,101,904 | -0.44(-5.10%) |
Mar 09, 2011 | 8.908 | 9.002 | 8.598 | 8.654 | 9,455,644 | -0.26(-2.95%) |
Mar 08, 2011 | 8.889 | 9.002 | 8.475 | 8.917 | 13,568,265 | -0.04(-0.42%) |
Mar 07, 2011 | 9.641 | 9.697 | 8.851 | 8.955 | 18,285,352 | -0.55(-5.83%) |
Mar 04, 2011 | 9.425 | 9.678 | 9.406 | 9.509 | 11,735,256 | +0.16(+1.71%) |
Mar 03, 2011 | 9.425 | 9.472 | 9.190 | 9.349 | 13,447,358 | -0.27(-2.83%) |
Mar 02, 2011 | 9.735 | 9.791 | 9.462 | 9.622 | 11,134,034 | -0.04(-0.39%) |
Mar 01, 2011 | 9.716 | 9.876 | 9.556 | 9.659 | 17,115,376 | +0.12(+1.28%) |
Feb 28, 2011 | 10.35 | 10.41 | 9.152 | 9.537 | 28,164,970 | -0.60(-5.93%) |
Feb 25, 2011 | 9.556 | 10.17 | 9.556 | 10.14 | 13,064,862 | +0.66(+6.94%) |
Feb 24, 2011 | 9.941 | 9.941 | 9.434 | 9.481 | 12,838,351 | -0.43(-4.36%) |
Feb 23, 2011 | 9.782 | 10.11 | 9.725 | 9.913 | 12,801,864 | +0.14(+1.44%) |
Feb 22, 2011 | 10.37 | 10.41 | 9.735 | 9.772 | 16,913,042 | -0.17(-1.70%) |
Feb 18, 2011 | 9.753 | 10.11 | 9.697 | 9.941 | 18,753,032 | +0.29(+3.02%) |
Feb 17, 2011 | 9.509 | 9.678 | 9.378 | 9.650 | 10,183,005 | +0.26(+2.80%) |
Feb 16, 2011 | 9.443 | 9.490 | 9.124 | 9.387 | 13,572,914 | -0.15(-1.58%) |
Feb 15, 2011 | 9.472 | 9.622 | 9.425 | 9.537 | 11,297,204 | +0.30(+3.26%) |
Feb 14, 2011 | 9.049 | 9.331 | 9.049 | 9.237 | 8,566,898 | +0.27(+3.04%) |
Feb 11, 2011 | 9.077 | 9.171 | 8.851 | 8.964 | 8,431,829 | -0.03(-0.31%) |
Feb 10, 2011 | 8.710 | 9.039 | 8.551 | 8.992 | 10,507,687 | +0.11(+1.27%) |
Feb 09, 2011 | 9.255 | 9.321 | 8.842 | 8.880 | 12,341,631 | -0.35(-3.77%) |
Feb 08, 2011 | 9.265 | 9.340 | 9.152 | 9.227 | 10,043,029 | +0.16(+1.76%) |
Feb 07, 2011 | 9.199 | 9.361 | 9.049 | 9.067 | 10,636,923 | -0.02(-0.21%) |
Feb 04, 2011 | 9.321 | 9.443 | 9.030 | 9.086 | 14,321,483 | -0.16(-1.73%) |
Feb 03, 2011 | 8.739 | 9.302 | 8.541 | 9.246 | 14,198,858 | +0.58(+6.72%) |
Feb 02, 2011 | 8.795 | 8.823 | 8.551 | 8.663 | 8,715,675 | -0.12(-1.39%) |