Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.250 | 8.270 | 8.240 | 8.270 | 8,952 | -0.32(-3.73%) |
Apr 28, 2011 | 8.490 | 8.600 | 8.490 | 8.590 | 18,579 | +0.01(+0.12%) |
Apr 27, 2011 | 8.500 | 8.590 | 8.500 | 8.580 | 65,297 | +0.04(+0.47%) |
Apr 26, 2011 | 8.520 | 8.600 | 8.520 | 8.540 | 14,178 | -0.02(-0.23%) |
Apr 25, 2011 | 8.570 | 8.570 | 8.550 | 8.560 | 5,872 | -0.03(-0.35%) |
Apr 21, 2011 | 8.700 | 8.700 | 8.590 | 8.590 | 47,517 | -0.09(-1.04%) |
Apr 20, 2011 | 8.590 | 8.700 | 8.590 | 8.680 | 26,479 | -0.10(-1.14%) |
Apr 19, 2011 | 8.660 | 8.780 | 8.660 | 8.780 | 17,303 | +0.03(+0.34%) |
Apr 18, 2011 | 8.820 | 8.820 | 8.670 | 8.750 | 33,768 | -0.07(-0.79%) |
Apr 15, 2011 | 8.800 | 8.930 | 8.800 | 8.820 | 13,048 | -0.09(-1.01%) |
Apr 14, 2011 | 8.830 | 8.960 | 8.790 | 8.910 | 56,277 | -0.06(-0.67%) |
Apr 13, 2011 | 8.900 | 9.030 | 8.900 | 8.970 | 30,883 | -0.03(-0.33%) |
Apr 12, 2011 | 8.970 | 9.020 | 8.910 | 9.000 | 28,329 | -0.04(-0.44%) |
Apr 11, 2011 | 9.050 | 9.130 | 8.970 | 9.040 | 777,463 | -0.15(-1.63%) |
Apr 08, 2011 | 9.370 | 9.370 | 9.150 | 9.190 | 246,847 | -0.17(-1.82%) |
Apr 07, 2011 | 9.410 | 9.410 | 9.240 | 9.360 | 62,526 | +0.08(+0.86%) |
Apr 06, 2011 | 9.170 | 9.340 | 9.170 | 9.280 | 66,223 | +0.08(+0.87%) |
Apr 05, 2011 | 9.100 | 9.210 | 9.100 | 9.200 | 22,586 | +0.00(+0.00%) |
Apr 04, 2011 | 9.100 | 9.220 | 9.100 | 9.200 | 16,270 | +0.16(+1.77%) |
Apr 01, 2011 | 9.250 | 9.250 | 9.030 | 9.040 | 28,030 | -0.09(-0.99%) |
Mar 31, 2011 | 9.200 | 9.200 | 9.060 | 9.130 | 18,852 | +0.06(+0.66%) |
Mar 30, 2011 | 8.960 | 9.150 | 8.960 | 9.070 | 22,597 | +0.32(+3.66%) |
Mar 29, 2011 | 8.680 | 8.800 | 8.670 | 8.750 | 98,786 | +0.04(+0.46%) |
Mar 28, 2011 | 8.740 | 8.740 | 8.700 | 8.710 | 134,969 | +0.03(+0.35%) |
Mar 25, 2011 | 8.630 | 8.750 | 8.630 | 8.680 | 76,056 | -0.06(-0.69%) |
Mar 24, 2011 | 8.670 | 8.810 | 8.650 | 8.740 | 18,144 | -0.02(-0.23%) |
Mar 23, 2011 | 8.590 | 8.830 | 8.590 | 8.760 | 54,703 | +0.05(+0.57%) |
Mar 22, 2011 | 8.740 | 8.790 | 8.700 | 8.710 | 34,192 | -0.01(-0.11%) |
Mar 21, 2011 | 8.750 | 8.780 | 8.710 | 8.720 | 47,008 | -0.02(-0.23%) |
Mar 18, 2011 | 8.750 | 8.820 | 8.740 | 8.740 | 12,011 | +0.15(+1.75%) |
Mar 17, 2011 | 8.600 | 8.640 | 8.550 | 8.590 | 33,759 | -0.29(-3.27%) |
Mar 16, 2011 | 9.130 | 9.130 | 8.800 | 8.880 | 33,929 | -0.41(-4.41%) |
Mar 15, 2011 | 9.070 | 9.300 | 9.070 | 9.290 | 40,612 | -0.26(-2.72%) |
Mar 14, 2011 | 9.736 | 9.736 | 9.500 | 9.550 | 21,224 | -0.09(-0.93%) |
Mar 11, 2011 | 9.590 | 9.640 | 9.510 | 9.640 | 19,098 | +0.01(+0.10%) |
Mar 10, 2011 | 9.680 | 9.700 | 9.620 | 9.630 | 89,178 | +0.02(+0.21%) |
Mar 09, 2011 | 9.600 | 9.680 | 9.590 | 9.610 | 33,699 | +0.01(+0.10%) |
Mar 08, 2011 | 9.550 | 9.720 | 9.550 | 9.600 | 29,875 | +0.08(+0.84%) |
Mar 07, 2011 | 9.720 | 9.720 | 9.430 | 9.520 | 20,642 | -0.09(-0.94%) |
Mar 04, 2011 | 9.500 | 9.630 | 9.500 | 9.610 | 48,415 | +0.11(+1.16%) |
Mar 03, 2011 | 9.380 | 9.520 | 9.380 | 9.500 | 63,990 | -0.18(-1.86%) |
Mar 02, 2011 | 9.830 | 9.830 | 9.610 | 9.680 | 27,357 | +0.02(+0.21%) |
Mar 01, 2011 | 9.970 | 9.970 | 9.650 | 9.660 | 71,754 | -0.13(-1.33%) |
Feb 28, 2011 | 9.720 | 9.830 | 9.710 | 9.790 | 77,858 | +0.01(+0.10%) |
Feb 25, 2011 | 9.760 | 9.920 | 9.760 | 9.780 | 34,362 | +0.23(+2.41%) |
Feb 24, 2011 | 9.720 | 9.720 | 9.550 | 9.550 | 33,920 | -0.36(-3.63%) |
Feb 23, 2011 | 9.950 | 10.03 | 9.840 | 9.910 | 19,043 | +0.01(+0.10%) |
Feb 22, 2011 | 10.17 | 10.17 | 9.860 | 9.900 | 22,721 | -0.56(-5.35%) |
Feb 18, 2011 | 10.40 | 10.50 | 10.40 | 10.46 | 20,217 | -0.02(-0.19%) |
Feb 17, 2011 | 10.36 | 10.48 | 10.36 | 10.48 | 18,287 | +0.02(+0.19%) |
Feb 16, 2011 | 10.54 | 10.55 | 10.40 | 10.46 | 37,053 | -0.12(-1.13%) |
Feb 15, 2011 | 10.60 | 10.70 | 10.56 | 10.58 | 25,194 | -0.21(-1.95%) |
Feb 14, 2011 | 11.02 | 11.02 | 10.76 | 10.79 | 25,653 | +0.39(+3.75%) |
Feb 11, 2011 | 10.29 | 10.46 | 10.29 | 10.40 | 13,694 | +0.68(+7.00%) |
Feb 10, 2011 | 9.830 | 9.900 | 9.720 | 9.720 | 22,033 | -0.15(-1.52%) |
Feb 09, 2011 | 9.860 | 9.960 | 9.850 | 9.870 | 26,924 | -0.20(-1.99%) |
Feb 08, 2011 | 9.950 | 10.13 | 9.950 | 10.07 | 69,615 | +0.09(+0.90%) |
Feb 07, 2011 | 9.900 | 10.04 | 9.900 | 9.980 | 28,003 | +0.33(+3.42%) |
Feb 04, 2011 | 9.590 | 9.740 | 9.560 | 9.650 | 76,826 | +0.09(+0.94%) |
Feb 03, 2011 | 9.580 | 9.820 | 9.540 | 9.560 | 23,064 | +0.01(+0.10%) |
Feb 02, 2011 | 9.530 | 9.660 | 9.530 | 9.550 | 25,139 | -0.01(-0.10%) |