Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.890 | 9.950 | 9.750 | 9.950 | 16,915 | +0.05(+0.51%) |
Apr 28, 2011 | 9.850 | 9.900 | 9.850 | 9.900 | 4,085 | +0.10(+1.02%) |
Apr 27, 2011 | 9.950 | 9.950 | 9.590 | 9.800 | 18,328 | -0.15(-1.51%) |
Apr 26, 2011 | 9.500 | 10.29 | 9.490 | 9.950 | 81,338 | +0.58(+6.19%) |
Apr 25, 2011 | 9.220 | 9.370 | 9.210 | 9.370 | 11,412 | +0.26(+2.85%) |
Apr 21, 2011 | 8.960 | 9.211 | 8.960 | 9.110 | 4,820 | +0.04(+0.44%) |
Apr 20, 2011 | 8.540 | 9.070 | 8.540 | 9.070 | 13,900 | +0.20(+2.27%) |
Apr 19, 2011 | 8.800 | 8.869 | 8.690 | 8.869 | 5,879 | +0.07(+0.78%) |
Apr 18, 2011 | 8.770 | 8.950 | 8.350 | 8.800 | 16,337 | -0.05(-0.56%) |
Apr 15, 2011 | 8.810 | 8.900 | 8.745 | 8.850 | 7,410 | +0.06(+0.68%) |
Apr 14, 2011 | 8.640 | 9.090 | 8.530 | 8.790 | 21,370 | +0.12(+1.38%) |
Apr 13, 2011 | 8.630 | 8.680 | 8.550 | 8.670 | 5,598 | +0.09(+1.05%) |
Apr 12, 2011 | 8.670 | 8.760 | 8.490 | 8.580 | 5,116 | -0.13(-1.49%) |
Apr 11, 2011 | 8.500 | 8.710 | 8.280 | 8.710 | 6,055 | +0.03(+0.35%) |
Apr 08, 2011 | 8.750 | 8.750 | 8.580 | 8.680 | 4,500 | -0.07(-0.80%) |
Apr 07, 2011 | 8.660 | 8.870 | 8.410 | 8.750 | 7,196 | -0.17(-1.91%) |
Apr 06, 2011 | 8.880 | 8.920 | 8.570 | 8.920 | 4,107 | +0.00(+0.00%) |
Apr 05, 2011 | 8.753 | 8.920 | 8.580 | 8.920 | 4,746 | +0.29(+3.30%) |
Apr 04, 2011 | 8.720 | 8.800 | 8.521 | 8.635 | 7,139 | -0.18(-1.99%) |
Apr 01, 2011 | 8.410 | 8.810 | 8.200 | 8.810 | 6,415 | +0.14(+1.61%) |
Mar 31, 2011 | 8.300 | 8.810 | 8.210 | 8.670 | 7,200 | +0.27(+3.21%) |
Mar 30, 2011 | 8.400 | 8.580 | 8.390 | 8.400 | 27,713 | +0.01(+0.12%) |
Mar 29, 2011 | 8.100 | 8.560 | 8.100 | 8.390 | 9,600 | -0.14(-1.64%) |
Mar 28, 2011 | 8.480 | 8.560 | 8.350 | 8.530 | 1,092 | -0.02(-0.26%) |
Mar 25, 2011 | 8.340 | 8.630 | 8.340 | 8.552 | 3,632 | +0.01(+0.14%) |
Mar 24, 2011 | 8.520 | 8.740 | 8.490 | 8.540 | 8,804 | +0.02(+0.23%) |
Mar 23, 2011 | 8.390 | 8.700 | 8.390 | 8.520 | 2,600 | +0.12(+1.43%) |
Mar 22, 2011 | 8.550 | 8.550 | 8.400 | 8.400 | 15,415 | -0.05(-0.59%) |
Mar 21, 2011 | 8.500 | 8.595 | 8.370 | 8.450 | 9,623 | -0.12(-1.40%) |
Mar 18, 2011 | 8.540 | 8.710 | 8.510 | 8.570 | 21,589 | -0.10(-1.15%) |
Mar 17, 2011 | 8.610 | 8.840 | 8.600 | 8.670 | 7,708 | +0.07(+0.82%) |
Mar 16, 2011 | 8.750 | 8.750 | 8.440 | 8.600 | 5,410 | -0.00(-0.00%) |
Mar 15, 2011 | 8.620 | 8.750 | 8.490 | 8.600 | 11,637 | -0.20(-2.27%) |
Mar 14, 2011 | 8.790 | 8.800 | 8.730 | 8.800 | 1,200 | -0.02(-0.23%) |
Mar 11, 2011 | 8.840 | 8.852 | 8.750 | 8.820 | 3,497 | +0.02(+0.23%) |
Mar 10, 2011 | 8.860 | 8.860 | 8.670 | 8.800 | 3,008 | -0.07(-0.79%) |
Mar 09, 2011 | 8.760 | 8.870 | 8.760 | 8.870 | 5,300 | -0.02(-0.21%) |
Mar 08, 2011 | 8.900 | 8.920 | 8.860 | 8.889 | 1,500 | -0.07(-0.79%) |
Mar 07, 2011 | 8.960 | 8.960 | 8.960 | 8.960 | 100 | +0.04(+0.45%) |
Mar 04, 2011 | 8.950 | 8.990 | 8.850 | 8.920 | 4,304 | +0.04(+0.45%) |
Mar 03, 2011 | 8.980 | 8.990 | 8.750 | 8.880 | 6,884 | -0.11(-1.22%) |
Mar 02, 2011 | 8.990 | 9.030 | 8.710 | 8.990 | 11,198 | +0.04(+0.45%) |
Mar 01, 2011 | 9.150 | 9.150 | 8.910 | 8.950 | 2,683 | -0.27(-2.93%) |
Feb 28, 2011 | 8.970 | 9.220 | 8.960 | 9.220 | 16,757 | +0.23(+2.56%) |
Feb 25, 2011 | 8.760 | 9.070 | 8.600 | 8.990 | 7,999 | +0.18(+2.04%) |
Feb 24, 2011 | 8.930 | 8.950 | 8.650 | 8.810 | 2,007 | -0.08(-0.90%) |
Feb 23, 2011 | 8.900 | 8.900 | 8.610 | 8.890 | 2,314 | +0.02(+0.23%) |
Feb 22, 2011 | 8.810 | 9.080 | 8.810 | 8.870 | 3,015 | -0.13(-1.44%) |
Feb 18, 2011 | 9.020 | 9.050 | 8.870 | 9.000 | 6,661 | -0.06(-0.65%) |
Feb 17, 2011 | 9.000 | 9.120 | 8.700 | 9.059 | 17,316 | -0.09(-0.99%) |
Feb 16, 2011 | 8.950 | 9.280 | 8.760 | 9.150 | 21,168 | +0.15(+1.67%) |
Feb 15, 2011 | 8.950 | 9.000 | 8.950 | 9.000 | 1,400 | +0.00(+0.00%) |
Feb 14, 2011 | 8.920 | 9.020 | 8.720 | 9.000 | 9,296 | +0.13(+1.49%) |
Feb 11, 2011 | 8.650 | 9.079 | 8.650 | 8.868 | 1,700 | -0.03(-0.36%) |
Feb 10, 2011 | 8.610 | 9.068 | 8.500 | 8.900 | 13,739 | +0.00(+0.00%) |
Feb 09, 2011 | 8.940 | 9.030 | 8.850 | 8.900 | 8,367 | -0.12(-1.33%) |
Feb 08, 2011 | 9.270 | 9.300 | 8.976 | 9.020 | 5,014 | -0.08(-0.88%) |
Feb 07, 2011 | 8.980 | 9.100 | 8.840 | 9.100 | 798 | -0.09(-0.98%) |
Feb 04, 2011 | 9.080 | 9.210 | 9.080 | 9.190 | 25,900 | -0.04(-0.43%) |
Feb 03, 2011 | 9.230 | 9.339 | 9.230 | 9.230 | 1,500 | -0.15(-1.60%) |
Feb 02, 2011 | 9.440 | 9.500 | 9.310 | 9.380 | 8,330 | -0.17(-1.78%) |