Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.500 | 8.500 | 8.400 | 8.450 | 1,919 | -0.02(-0.24%) |
Apr 28, 2011 | 8.530 | 8.530 | 8.440 | 8.470 | 1,300 | -0.07(-0.82%) |
Apr 27, 2011 | 8.410 | 8.540 | 8.360 | 8.540 | 4,435 | +0.11(+1.30%) |
Apr 26, 2011 | 8.390 | 8.500 | 8.300 | 8.430 | 11,674 | +0.17(+2.06%) |
Apr 25, 2011 | 8.250 | 8.350 | 8.240 | 8.260 | 11,932 | -0.02(-0.24%) |
Apr 21, 2011 | 8.210 | 8.300 | 8.200 | 8.280 | 9,175 | -0.02(-0.24%) |
Apr 20, 2011 | 8.150 | 8.430 | 8.150 | 8.300 | 16,622 | +0.28(+3.49%) |
Apr 19, 2011 | 7.920 | 8.050 | 7.910 | 8.020 | 5,108 | +0.11(+1.39%) |
Apr 18, 2011 | 7.750 | 7.940 | 7.600 | 7.910 | 12,422 | -0.22(-2.71%) |
Apr 15, 2011 | 8.030 | 8.190 | 8.030 | 8.130 | 5,850 | -0.02(-0.25%) |
Apr 14, 2011 | 8.030 | 8.190 | 8.030 | 8.150 | 1,014 | -0.04(-0.49%) |
Apr 13, 2011 | 8.250 | 8.250 | 8.040 | 8.190 | 3,500 | -0.11(-1.33%) |
Apr 12, 2011 | 8.250 | 8.300 | 8.250 | 8.300 | 1,800 | +0.02(+0.24%) |
Apr 11, 2011 | 8.500 | 8.570 | 8.230 | 8.280 | 11,510 | -0.20(-2.36%) |
Apr 08, 2011 | 8.220 | 8.480 | 8.210 | 8.480 | 3,150 | +0.22(+2.66%) |
Apr 07, 2011 | 8.400 | 8.400 | 8.200 | 8.260 | 5,650 | -0.12(-1.43%) |
Apr 06, 2011 | 8.340 | 8.790 | 8.260 | 8.380 | 34,354 | +0.16(+1.95%) |
Apr 05, 2011 | 7.650 | 8.290 | 7.650 | 8.220 | 43,365 | +0.65(+8.59%) |
Apr 04, 2011 | 7.800 | 7.860 | 7.570 | 7.570 | 13,803 | -0.24(-3.07%) |
Apr 01, 2011 | 7.550 | 7.850 | 7.550 | 7.810 | 8,640 | +0.08(+1.04%) |
Mar 31, 2011 | 7.600 | 7.730 | 7.600 | 7.730 | 2,558 | +0.03(+0.39%) |
Mar 30, 2011 | 7.800 | 7.800 | 7.570 | 7.700 | 13,239 | +0.00(+0.00%) |
Mar 29, 2011 | 7.730 | 7.820 | 7.630 | 7.700 | 7,864 | +0.07(+0.92%) |
Mar 28, 2011 | 7.650 | 7.650 | 7.520 | 7.630 | 6,965 | -0.05(-0.65%) |
Mar 25, 2011 | 7.350 | 7.740 | 7.250 | 7.680 | 11,413 | +0.25(+3.36%) |
Mar 24, 2011 | 7.880 | 7.880 | 7.430 | 7.430 | 11,247 | -0.39(-4.99%) |
Mar 23, 2011 | 7.600 | 7.820 | 7.600 | 7.820 | 12,010 | +0.22(+2.89%) |
Mar 22, 2011 | 7.600 | 8.060 | 7.500 | 7.600 | 47,947 | +0.08(+1.06%) |
Mar 21, 2011 | 6.900 | 7.690 | 6.740 | 7.520 | 106,261 | +1.42(+23.28%) |
Mar 18, 2011 | 6.170 | 6.170 | 6.000 | 6.100 | 1,600 | +0.04(+0.66%) |
Mar 17, 2011 | 6.060 | 6.060 | 6.060 | 6.060 | 100 | +0.06(+1.00%) |
Mar 16, 2011 | 6.100 | 6.290 | 6.000 | 6.000 | 6,900 | -0.06(-1.00%) |
Mar 15, 2011 | 6.061 | 6.090 | 6.061 | 6.061 | 2,040 | -0.03(-0.48%) |
Mar 14, 2011 | 6.370 | 6.370 | 6.080 | 6.090 | 4,047 | -0.31(-4.84%) |
Mar 11, 2011 | 6.230 | 6.410 | 5.930 | 6.400 | 10,020 | +0.18(+2.89%) |
Mar 10, 2011 | 6.450 | 6.450 | 6.160 | 6.220 | 5,300 | -0.16(-2.51%) |
Mar 09, 2011 | 6.380 | 6.400 | 6.370 | 6.380 | 5,178 | +0.09(+1.43%) |
Mar 08, 2011 | 6.088 | 6.290 | 6.088 | 6.290 | 1,806 | +0.16(+2.61%) |
Mar 07, 2011 | 6.270 | 6.370 | 6.100 | 6.130 | 5,100 | -0.32(-4.96%) |
Mar 04, 2011 | 6.420 | 6.480 | 6.350 | 6.450 | 4,100 | -0.05(-0.77%) |
Mar 03, 2011 | 6.430 | 6.550 | 6.430 | 6.500 | 19,472 | +0.13(+2.04%) |
Mar 02, 2011 | 6.320 | 6.370 | 6.210 | 6.370 | 1,418 | +0.17(+2.74%) |
Mar 01, 2011 | 6.150 | 6.250 | 6.020 | 6.200 | 1,158 | -0.04(-0.64%) |
Feb 28, 2011 | 6.360 | 6.470 | 6.240 | 6.240 | 4,300 | +0.01(+0.16%) |
Feb 25, 2011 | 6.140 | 6.290 | 5.930 | 6.230 | 10,152 | +0.10(+1.63%) |
Feb 24, 2011 | 6.130 | 6.230 | 6.130 | 6.130 | 1,023 | -0.00(-0.00%) |
Feb 23, 2011 | 6.260 | 6.280 | 6.130 | 6.130 | 4,200 | -0.17(-2.70%) |
Feb 22, 2011 | 6.440 | 6.450 | 6.190 | 6.300 | 8,154 | -0.17(-2.63%) |
Feb 18, 2011 | 6.400 | 6.490 | 6.400 | 6.470 | 7,695 | +0.07(+1.09%) |
Feb 17, 2011 | 6.390 | 6.474 | 6.390 | 6.400 | 6,089 | +0.02(+0.31%) |
Feb 16, 2011 | 6.300 | 6.400 | 6.170 | 6.380 | 9,197 | +0.18(+2.90%) |
Feb 15, 2011 | 6.200 | 6.300 | 6.190 | 6.200 | 2,550 | +0.00(+0.00%) |
Feb 14, 2011 | 6.200 | 6.280 | 6.080 | 6.200 | 2,545 | +0.00(+0.00%) |
Feb 11, 2011 | 6.160 | 6.290 | 6.160 | 6.200 | 18,250 | +0.06(+0.98%) |
Feb 10, 2011 | 6.160 | 6.270 | 5.850 | 6.140 | 5,302 | -0.06(-0.95%) |
Feb 09, 2011 | 5.880 | 6.199 | 5.880 | 6.199 | 11,320 | +0.44(+7.62%) |
Feb 08, 2011 | 6.100 | 6.100 | 5.750 | 5.760 | 14,403 | -0.31(-5.11%) |
Feb 07, 2011 | 6.120 | 6.120 | 6.070 | 6.070 | 2,050 | +0.07(+1.17%) |
Feb 04, 2011 | 6.100 | 6.180 | 5.520 | 6.000 | 13,027 | -0.05(-0.83%) |
Feb 03, 2011 | 6.330 | 6.400 | 6.050 | 6.050 | 8,700 | -0.25(-3.97%) |
Feb 02, 2011 | 6.320 | 6.400 | 6.170 | 6.300 | 7,714 | +0.00(+0.00%) |