Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.196 | 9.298 | 9.062 | 9.254 | 49,055 | +0.08(+0.90%) |
Apr 28, 2011 | 9.088 | 9.171 | 8.998 | 9.171 | 33,782 | +0.06(+0.70%) |
Apr 27, 2011 | 9.050 | 9.164 | 8.968 | 9.107 | 73,611 | +0.04(+0.49%) |
Apr 26, 2011 | 8.651 | 9.113 | 8.651 | 9.062 | 66,893 | +0.42(+4.91%) |
Apr 25, 2011 | 8.449 | 8.645 | 8.449 | 8.638 | 29,738 | +0.17(+2.02%) |
Apr 21, 2011 | 8.322 | 8.506 | 8.290 | 8.468 | 36,788 | +0.17(+2.06%) |
Apr 20, 2011 | 8.417 | 8.417 | 8.195 | 8.297 | 106,185 | -0.01(-0.15%) |
Apr 19, 2011 | 8.436 | 8.436 | 8.259 | 8.309 | 33,083 | -0.08(-0.91%) |
Apr 18, 2011 | 8.347 | 8.455 | 8.309 | 8.385 | 32,693 | -0.06(-0.75%) |
Apr 15, 2011 | 8.227 | 8.480 | 8.227 | 8.449 | 60,713 | +0.16(+1.99%) |
Apr 14, 2011 | 8.088 | 8.290 | 8.088 | 8.284 | 13,571 | +0.10(+1.24%) |
Apr 13, 2011 | 8.360 | 8.398 | 8.082 | 8.183 | 33,650 | -0.09(-1.07%) |
Apr 12, 2011 | 8.474 | 8.695 | 8.271 | 8.271 | 22,989 | -0.22(-2.61%) |
Apr 11, 2011 | 8.582 | 8.582 | 8.449 | 8.493 | 20,726 | -0.09(-1.11%) |
Apr 08, 2011 | 8.721 | 8.771 | 8.474 | 8.588 | 32,795 | -0.07(-0.80%) |
Apr 07, 2011 | 8.670 | 8.778 | 8.588 | 8.657 | 26,971 | +0.01(+0.07%) |
Apr 06, 2011 | 8.569 | 8.689 | 8.525 | 8.651 | 23,163 | +0.16(+1.86%) |
Apr 05, 2011 | 8.569 | 8.619 | 8.474 | 8.493 | 19,260 | -0.13(-1.47%) |
Apr 04, 2011 | 8.822 | 8.822 | 8.556 | 8.619 | 21,918 | -0.16(-1.80%) |
Apr 01, 2011 | 8.841 | 8.841 | 8.600 | 8.778 | 76,599 | -0.05(-0.57%) |
Mar 31, 2011 | 8.600 | 8.854 | 8.506 | 8.828 | 49,471 | +0.27(+3.18%) |
Mar 30, 2011 | 8.398 | 8.569 | 8.341 | 8.556 | 16,329 | +0.16(+1.88%) |
Mar 29, 2011 | 8.170 | 8.398 | 8.151 | 8.398 | 21,921 | +0.23(+2.79%) |
Mar 28, 2011 | 8.328 | 8.360 | 8.170 | 8.170 | 46,140 | -0.19(-2.27%) |
Mar 25, 2011 | 8.303 | 8.461 | 8.284 | 8.360 | 24,718 | +0.10(+1.23%) |
Mar 24, 2011 | 8.613 | 8.613 | 8.252 | 8.259 | 36,060 | -0.22(-2.54%) |
Mar 23, 2011 | 8.550 | 8.558 | 8.455 | 8.474 | 43,003 | -0.08(-0.96%) |
Mar 22, 2011 | 8.651 | 8.651 | 8.544 | 8.556 | 15,463 | -0.08(-0.88%) |
Mar 21, 2011 | 8.494 | 8.651 | 8.430 | 8.632 | 38,054 | +0.23(+2.79%) |
Mar 18, 2011 | 8.145 | 8.423 | 8.018 | 8.398 | 123,804 | +0.31(+3.83%) |
Mar 17, 2011 | 8.157 | 8.157 | 7.999 | 8.088 | 37,174 | +0.06(+0.79%) |
Mar 16, 2011 | 8.170 | 8.170 | 7.955 | 8.025 | 54,352 | -0.16(-2.01%) |
Mar 15, 2011 | 8.132 | 8.309 | 8.132 | 8.189 | 45,904 | -0.15(-1.82%) |
Mar 14, 2011 | 8.360 | 8.392 | 8.259 | 8.341 | 29,452 | -0.08(-0.90%) |
Mar 11, 2011 | 8.436 | 8.449 | 8.385 | 8.417 | 45,215 | -0.03(-0.30%) |
Mar 10, 2011 | 8.626 | 8.626 | 8.341 | 8.442 | 54,729 | -0.29(-3.33%) |
Mar 09, 2011 | 8.695 | 8.790 | 8.670 | 8.733 | 18,222 | +0.04(+0.51%) |
Mar 08, 2011 | 8.417 | 8.702 | 8.417 | 8.689 | 21,878 | +0.26(+3.08%) |
Mar 07, 2011 | 8.259 | 8.651 | 8.259 | 8.430 | 31,523 | -0.16(-1.91%) |
Mar 04, 2011 | 8.771 | 8.797 | 8.569 | 8.594 | 26,361 | -0.18(-2.02%) |
Mar 03, 2011 | 8.657 | 8.835 | 8.632 | 8.771 | 39,625 | +0.21(+2.44%) |
Mar 02, 2011 | 8.740 | 8.828 | 8.480 | 8.563 | 21,535 | -0.18(-2.03%) |
Mar 01, 2011 | 8.765 | 8.835 | 8.676 | 8.740 | 25,495 | -0.03(-0.36%) |
Feb 28, 2011 | 8.860 | 8.860 | 8.632 | 8.771 | 44,833 | -0.06(-0.72%) |
Feb 25, 2011 | 8.544 | 8.841 | 8.480 | 8.835 | 30,285 | +0.29(+3.41%) |
Feb 24, 2011 | 8.537 | 8.544 | 8.455 | 8.544 | 104,694 | +0.06(+0.67%) |
Feb 23, 2011 | 8.659 | 8.733 | 8.487 | 8.487 | 46,434 | -0.15(-1.76%) |
Feb 22, 2011 | 8.651 | 8.689 | 8.537 | 8.638 | 38,623 | -0.14(-1.59%) |
Feb 18, 2011 | 8.809 | 8.860 | 8.727 | 8.778 | 44,201 | +0.01(+0.14%) |
Feb 17, 2011 | 8.727 | 8.765 | 8.664 | 8.765 | 41,023 | +0.04(+0.51%) |
Feb 16, 2011 | 8.711 | 8.803 | 8.691 | 8.721 | 29,578 | +0.01(+0.07%) |
Feb 15, 2011 | 8.740 | 8.854 | 8.664 | 8.714 | 25,244 | -0.03(-0.29%) |
Feb 14, 2011 | 8.771 | 8.892 | 8.737 | 8.740 | 36,495 | +0.03(+0.36%) |
Feb 11, 2011 | 8.582 | 8.771 | 8.569 | 8.708 | 77,302 | +0.11(+1.33%) |
Feb 10, 2011 | 8.569 | 8.600 | 8.506 | 8.594 | 37,556 | +0.03(+0.30%) |
Feb 09, 2011 | 8.664 | 8.695 | 8.512 | 8.569 | 17,297 | -0.16(-1.88%) |
Feb 08, 2011 | 8.721 | 8.740 | 8.600 | 8.733 | 19,728 | -0.02(-0.22%) |
Feb 07, 2011 | 8.746 | 8.860 | 8.702 | 8.752 | 14,706 | +0.00(+0.00%) |
Feb 04, 2011 | 8.841 | 8.841 | 8.721 | 8.752 | 28,102 | -0.12(-1.36%) |
Feb 03, 2011 | 8.765 | 8.892 | 8.702 | 8.873 | 33,938 | +0.08(+0.94%) |
Feb 02, 2011 | 8.803 | 8.866 | 8.765 | 8.790 | 25,863 | -0.06(-0.64%) |