Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.654 | 7.654 | 7.101 | 7.373 | 4,534,637 | -0.24(-3.21%) |
Apr 28, 2011 | 7.808 | 7.854 | 7.591 | 7.618 | 2,348,888 | -0.19(-2.44%) |
Apr 27, 2011 | 7.826 | 7.845 | 7.681 | 7.808 | 1,184,673 | +0.03(+0.35%) |
Apr 26, 2011 | 7.899 | 7.926 | 7.699 | 7.781 | 1,706,531 | -0.06(-0.81%) |
Apr 25, 2011 | 8.017 | 8.035 | 7.826 | 7.845 | 2,414,060 | -0.24(-3.03%) |
Apr 21, 2011 | 8.271 | 8.488 | 7.745 | 8.089 | 4,575,012 | -0.18(-2.19%) |
Apr 20, 2011 | 8.334 | 8.416 | 8.135 | 8.271 | 1,594,893 | +0.11(+1.33%) |
Apr 19, 2011 | 8.135 | 8.234 | 8.062 | 8.162 | 1,155,269 | +0.05(+0.56%) |
Apr 18, 2011 | 7.899 | 8.153 | 7.808 | 8.117 | 2,540,595 | +0.08(+1.02%) |
Apr 15, 2011 | 7.990 | 8.130 | 7.990 | 8.035 | 1,267,897 | +0.05(+0.68%) |
Apr 14, 2011 | 8.225 | 8.271 | 7.935 | 7.981 | 2,218,762 | -0.33(-3.93%) |
Apr 13, 2011 | 8.488 | 8.697 | 8.244 | 8.307 | 2,599,632 | -0.10(-1.19%) |
Apr 12, 2011 | 8.507 | 8.570 | 8.361 | 8.407 | 1,473,362 | -0.20(-2.32%) |
Apr 11, 2011 | 8.633 | 8.688 | 8.443 | 8.606 | 792,259 | +0.01(+0.11%) |
Apr 08, 2011 | 8.661 | 8.711 | 8.556 | 8.597 | 964,855 | +0.04(+0.42%) |
Apr 07, 2011 | 8.633 | 8.715 | 8.497 | 8.561 | 929,873 | -0.08(-0.94%) |
Apr 06, 2011 | 8.833 | 8.887 | 8.588 | 8.643 | 1,583,447 | -0.13(-1.45%) |
Apr 05, 2011 | 8.597 | 8.906 | 8.452 | 8.770 | 1,976,661 | +0.14(+1.58%) |
Apr 04, 2011 | 8.643 | 8.688 | 8.425 | 8.633 | 1,162,832 | +0.02(+0.21%) |
Apr 01, 2011 | 8.652 | 8.742 | 8.561 | 8.615 | 917,646 | +0.03(+0.32%) |
Mar 31, 2011 | 8.706 | 8.742 | 8.479 | 8.588 | 1,266,152 | -0.11(-1.25%) |
Mar 30, 2011 | 8.697 | 8.697 | 8.697 | 8.697 | 2,792,021 | +0.17(+2.02%) |
Mar 29, 2011 | 8.361 | 8.543 | 8.343 | 8.525 | 1,367,385 | +0.16(+1.95%) |
Mar 28, 2011 | 8.425 | 8.561 | 8.225 | 8.361 | 1,346,952 | -0.05(-0.65%) |
Mar 25, 2011 | 8.407 | 8.516 | 8.316 | 8.416 | 817,533 | +0.06(+0.76%) |
Mar 24, 2011 | 8.443 | 8.470 | 8.244 | 8.352 | 2,571,878 | -0.05(-0.65%) |
Mar 23, 2011 | 8.552 | 8.597 | 8.380 | 8.407 | 1,952,164 | -0.13(-1.49%) |
Mar 22, 2011 | 8.788 | 8.851 | 8.525 | 8.534 | 1,873,764 | -0.25(-2.89%) |
Mar 21, 2011 | 8.624 | 8.833 | 8.606 | 8.788 | 2,401,136 | +0.46(+5.56%) |
Mar 18, 2011 | 8.107 | 8.352 | 7.971 | 8.325 | 2,312,294 | +0.26(+3.26%) |
Mar 17, 2011 | 8.198 | 8.479 | 8.026 | 8.062 | 2,590,283 | +0.04(+0.45%) |
Mar 16, 2011 | 8.153 | 8.271 | 7.908 | 8.026 | 1,502,751 | -0.15(-1.88%) |
Mar 15, 2011 | 8.107 | 8.298 | 8.089 | 8.180 | 2,212,078 | -0.12(-1.42%) |
Mar 14, 2011 | 8.407 | 8.538 | 8.234 | 8.298 | 2,125,361 | -0.19(-2.24%) |
Mar 11, 2011 | 8.516 | 8.561 | 8.407 | 8.488 | 2,118,490 | -0.09(-1.06%) |
Mar 10, 2011 | 8.806 | 8.906 | 8.570 | 8.579 | 2,033,266 | -0.38(-4.25%) |
Mar 09, 2011 | 9.096 | 9.221 | 8.951 | 8.960 | 1,313,250 | -0.17(-1.89%) |
Mar 08, 2011 | 8.851 | 9.241 | 8.851 | 9.132 | 1,964,279 | +0.27(+3.07%) |
Mar 07, 2011 | 9.277 | 9.277 | 8.833 | 8.860 | 2,636,081 | -0.43(-4.59%) |
Mar 04, 2011 | 9.395 | 9.531 | 9.114 | 9.286 | 2,945,750 | -0.56(-5.71%) |
Mar 03, 2011 | 9.731 | 9.958 | 9.676 | 9.849 | 2,073,850 | +0.20(+2.07%) |
Mar 02, 2011 | 9.114 | 9.649 | 9.114 | 9.649 | 2,158,447 | +0.47(+5.14%) |
Mar 01, 2011 | 9.432 | 9.577 | 9.114 | 9.178 | 1,977,647 | -0.25(-2.69%) |
Feb 28, 2011 | 9.187 | 9.441 | 9.105 | 9.432 | 1,377,014 | +0.29(+3.17%) |
Feb 25, 2011 | 8.924 | 9.159 | 8.906 | 9.141 | 1,211,069 | +0.29(+3.28%) |
Feb 24, 2011 | 8.951 | 9.042 | 8.760 | 8.851 | 2,075,743 | -0.13(-1.41%) |
Feb 23, 2011 | 9.223 | 9.296 | 8.951 | 8.978 | 1,654,165 | -0.25(-2.75%) |
Feb 22, 2011 | 9.559 | 9.577 | 9.223 | 9.232 | 1,185,881 | -0.45(-4.68%) |
Feb 18, 2011 | 9.658 | 9.722 | 9.549 | 9.685 | 750,790 | +0.08(+0.85%) |
Feb 17, 2011 | 9.368 | 9.631 | 9.332 | 9.604 | 1,294,713 | +0.21(+2.22%) |
Feb 16, 2011 | 9.341 | 9.432 | 9.241 | 9.395 | 1,074,254 | +0.13(+1.37%) |
Feb 15, 2011 | 9.323 | 9.404 | 9.250 | 9.268 | 1,384,458 | -0.08(-0.87%) |
Feb 14, 2011 | 9.513 | 9.540 | 9.286 | 9.350 | 1,996,903 | -0.14(-1.43%) |
Feb 11, 2011 | 9.577 | 9.577 | 9.341 | 9.486 | 1,456,382 | -0.13(-1.32%) |
Feb 10, 2011 | 9.531 | 9.663 | 9.468 | 9.613 | 1,024,108 | +0.05(+0.57%) |
Feb 09, 2011 | 9.758 | 9.785 | 9.468 | 9.559 | 1,491,393 | -0.24(-2.50%) |
Feb 08, 2011 | 9.885 | 9.994 | 9.649 | 9.803 | 1,428,439 | -0.08(-0.83%) |
Feb 07, 2011 | 9.640 | 10.63 | 9.586 | 9.885 | 4,815,103 | +0.26(+2.73%) |
Feb 04, 2011 | 9.803 | 10.07 | 9.549 | 9.622 | 2,492,601 | -0.15(-1.49%) |
Feb 03, 2011 | 9.695 | 9.794 | 9.169 | 9.767 | 4,953,341 | +0.03(+0.28%) |
Feb 02, 2011 | 9.386 | 9.840 | 9.341 | 9.740 | 2,330,649 | +0.34(+3.67%) |