Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.950 | 9.000 | 8.810 | 8.890 | 259,684 | -0.02(-0.22%) |
Apr 28, 2011 | 8.850 | 9.040 | 8.800 | 8.910 | 351,589 | +0.08(+0.91%) |
Apr 27, 2011 | 8.810 | 8.860 | 8.710 | 8.830 | 364,335 | +0.05(+0.57%) |
Apr 26, 2011 | 8.790 | 8.909 | 8.770 | 8.780 | 654,385 | +0.01(+0.11%) |
Apr 25, 2011 | 8.810 | 8.910 | 8.700 | 8.770 | 292,345 | -0.18(-2.01%) |
Apr 21, 2011 | 9.200 | 9.210 | 8.890 | 8.950 | 513,401 | -0.21(-2.29%) |
Apr 20, 2011 | 9.020 | 9.209 | 9.000 | 9.160 | 294,208 | +0.24(+2.69%) |
Apr 19, 2011 | 9.050 | 9.120 | 8.920 | 8.920 | 266,919 | -0.13(-1.44%) |
Apr 18, 2011 | 9.140 | 9.230 | 8.970 | 9.050 | 403,712 | -0.18(-1.95%) |
Apr 15, 2011 | 9.320 | 9.367 | 9.100 | 9.230 | 446,837 | -0.12(-1.28%) |
Apr 14, 2011 | 9.340 | 9.410 | 9.250 | 9.350 | 459,059 | +0.01(+0.11%) |
Apr 13, 2011 | 9.440 | 9.490 | 9.160 | 9.340 | 1,134,538 | -0.01(-0.11%) |
Apr 12, 2011 | 9.290 | 9.380 | 9.010 | 9.350 | 355,929 | +0.02(+0.21%) |
Apr 11, 2011 | 9.530 | 9.590 | 9.320 | 9.330 | 442,219 | -0.16(-1.69%) |
Apr 08, 2011 | 9.330 | 9.640 | 9.300 | 9.490 | 887,886 | +0.18(+1.93%) |
Apr 07, 2011 | 9.110 | 9.330 | 9.100 | 9.310 | 410,515 | +0.24(+2.65%) |
Apr 06, 2011 | 9.110 | 9.130 | 8.990 | 9.070 | 299,549 | +0.01(+0.11%) |
Apr 05, 2011 | 8.980 | 9.080 | 8.930 | 9.060 | 280,343 | +0.08(+0.89%) |
Apr 04, 2011 | 9.190 | 9.280 | 8.810 | 8.980 | 588,831 | -0.13(-1.43%) |
Apr 01, 2011 | 9.020 | 9.160 | 8.930 | 9.110 | 569,536 | +0.09(+1.00%) |
Mar 31, 2011 | 9.220 | 9.250 | 8.880 | 9.020 | 435,404 | -0.23(-2.49%) |
Mar 30, 2011 | 9.030 | 9.250 | 8.990 | 9.250 | 518,208 | +0.24(+2.66%) |
Mar 29, 2011 | 8.990 | 9.130 | 8.910 | 9.010 | 326,086 | +0.02(+0.22%) |
Mar 28, 2011 | 9.180 | 9.180 | 8.880 | 8.990 | 340,565 | -0.16(-1.75%) |
Mar 25, 2011 | 9.140 | 9.190 | 9.010 | 9.150 | 484,581 | +0.01(+0.11%) |
Mar 24, 2011 | 8.920 | 9.140 | 8.800 | 9.140 | 368,756 | +0.26(+2.93%) |
Mar 23, 2011 | 9.050 | 9.060 | 8.800 | 8.880 | 508,561 | -0.21(-2.26%) |
Mar 22, 2011 | 9.130 | 9.150 | 8.980 | 9.085 | 334,626 | -0.04(-0.49%) |
Mar 21, 2011 | 9.060 | 9.170 | 8.900 | 9.130 | 811,743 | +0.08(+0.88%) |
Mar 18, 2011 | 8.720 | 9.050 | 8.690 | 9.050 | 580,734 | +0.34(+3.90%) |
Mar 17, 2011 | 8.840 | 8.910 | 8.620 | 8.710 | 903,343 | +0.01(+0.11%) |
Mar 16, 2011 | 8.880 | 9.040 | 8.450 | 8.700 | 723,021 | -0.18(-2.03%) |
Mar 15, 2011 | 8.710 | 8.900 | 8.600 | 8.880 | 907,118 | -0.11(-1.22%) |
Mar 14, 2011 | 8.900 | 9.100 | 8.790 | 8.990 | 849,556 | +0.07(+0.78%) |
Mar 11, 2011 | 8.650 | 8.960 | 8.420 | 8.920 | 1,507,355 | +0.52(+6.19%) |
Mar 10, 2011 | 8.490 | 8.500 | 8.090 | 8.400 | 974,132 | -0.10(-1.18%) |
Mar 09, 2011 | 8.850 | 8.910 | 8.420 | 8.500 | 1,787,593 | -0.34(-3.85%) |
Mar 08, 2011 | 9.030 | 9.100 | 8.830 | 8.840 | 1,435,936 | -0.16(-1.78%) |
Mar 07, 2011 | 9.600 | 9.800 | 8.720 | 9.000 | 3,539,108 | -1.01(-10.09%) |
Mar 04, 2011 | 10.05 | 10.14 | 9.890 | 10.01 | 223,912 | -0.06(-0.60%) |
Mar 03, 2011 | 10.03 | 10.25 | 9.930 | 10.07 | 342,949 | +0.09(+0.90%) |
Mar 02, 2011 | 9.820 | 9.980 | 9.500 | 9.980 | 720,092 | +0.15(+1.53%) |
Mar 01, 2011 | 9.890 | 9.960 | 9.660 | 9.830 | 460,153 | -0.07(-0.71%) |
Feb 28, 2011 | 10.11 | 10.23 | 9.800 | 9.900 | 597,962 | -0.09(-0.90%) |
Feb 25, 2011 | 9.920 | 10.28 | 9.900 | 9.990 | 545,371 | +0.08(+0.81%) |
Feb 24, 2011 | 9.830 | 10.03 | 9.610 | 9.910 | 411,470 | +0.05(+0.51%) |
Feb 23, 2011 | 9.980 | 10.07 | 9.700 | 9.860 | 343,931 | -0.09(-0.90%) |
Feb 22, 2011 | 10.00 | 10.27 | 9.750 | 9.950 | 662,207 | -0.18(-1.78%) |
Feb 18, 2011 | 11.07 | 11.07 | 10.09 | 10.13 | 1,125,843 | -0.89(-8.08%) |
Feb 17, 2011 | 10.51 | 11.16 | 10.26 | 11.02 | 913,291 | +0.49(+4.65%) |
Feb 16, 2011 | 10.03 | 10.53 | 9.850 | 10.53 | 545,128 | +0.55(+5.51%) |
Feb 15, 2011 | 10.14 | 10.20 | 9.920 | 9.980 | 461,044 | -0.18(-1.77%) |
Feb 14, 2011 | 10.13 | 10.25 | 10.03 | 10.16 | 506,198 | -0.01(-0.10%) |
Feb 11, 2011 | 9.860 | 10.20 | 9.860 | 10.17 | 419,408 | +0.30(+3.04%) |
Feb 10, 2011 | 10.00 | 10.10 | 9.830 | 9.870 | 621,456 | -0.12(-1.20%) |
Feb 09, 2011 | 9.180 | 10.04 | 9.160 | 9.990 | 942,065 | +0.31(+3.20%) |
Feb 08, 2011 | 9.980 | 9.980 | 9.510 | 9.680 | 790,278 | -0.30(-3.01%) |
Feb 07, 2011 | 9.490 | 10.48 | 9.420 | 9.980 | 1,947,359 | +0.63(+6.74%) |
Feb 04, 2011 | 8.650 | 9.350 | 8.600 | 9.350 | 1,131,245 | +0.75(+8.72%) |
Feb 03, 2011 | 8.810 | 8.900 | 8.590 | 8.600 | 499,150 | -0.20(-2.27%) |
Feb 02, 2011 | 8.680 | 8.990 | 8.590 | 8.800 | 694,975 | +0.11(+1.27%) |