Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.39 | 10.49 | 7.952 | 8.880 | 7,511,129 | -1.34(-13.13%) |
Apr 28, 2011 | 9.867 | 10.36 | 9.669 | 10.22 | 3,536,390 | +0.37(+3.81%) |
Apr 27, 2011 | 9.748 | 9.867 | 9.432 | 9.847 | 2,460,604 | +0.52(+5.61%) |
Apr 26, 2011 | 9.423 | 9.462 | 9.304 | 9.324 | 1,118,251 | -0.09(-0.94%) |
Apr 25, 2011 | 9.412 | 9.492 | 9.275 | 9.413 | 1,095,531 | +0.23(+2.47%) |
Apr 21, 2011 | 8.979 | 9.620 | 8.860 | 9.186 | 2,057,096 | +0.22(+2.48%) |
Apr 20, 2011 | 9.008 | 9.028 | 8.890 | 8.964 | 576,726 | +0.08(+0.94%) |
Apr 19, 2011 | 9.057 | 9.186 | 8.840 | 8.880 | 887,175 | -0.12(-1.32%) |
Apr 18, 2011 | 8.752 | 9.008 | 8.594 | 8.998 | 699,477 | +0.16(+1.79%) |
Apr 15, 2011 | 8.821 | 8.870 | 8.643 | 8.840 | 469,013 | +0.00(+0.00%) |
Apr 14, 2011 | 8.732 | 8.870 | 8.702 | 8.840 | 486,803 | +0.06(+0.67%) |
Apr 13, 2011 | 8.732 | 8.860 | 8.525 | 8.781 | 661,576 | +0.14(+1.60%) |
Apr 12, 2011 | 8.574 | 8.870 | 8.318 | 8.643 | 883,157 | +0.09(+1.04%) |
Apr 11, 2011 | 8.939 | 8.939 | 8.466 | 8.554 | 1,066,332 | -0.36(-3.99%) |
Apr 08, 2011 | 9.057 | 9.057 | 8.761 | 8.909 | 683,982 | -0.07(-0.77%) |
Apr 07, 2011 | 9.196 | 9.275 | 8.929 | 8.979 | 625,287 | -0.17(-1.83%) |
Apr 06, 2011 | 9.344 | 9.373 | 8.850 | 9.146 | 1,153,730 | -0.02(-0.22%) |
Apr 05, 2011 | 8.880 | 9.275 | 8.870 | 9.166 | 1,151,209 | +0.23(+2.54%) |
Apr 04, 2011 | 8.781 | 9.048 | 8.742 | 8.939 | 748,231 | +0.19(+2.14%) |
Apr 01, 2011 | 8.831 | 8.880 | 8.683 | 8.752 | 856,049 | -0.02(-0.22%) |
Mar 31, 2011 | 8.692 | 8.840 | 8.643 | 8.771 | 842,420 | +0.10(+1.14%) |
Mar 30, 2011 | 8.475 | 8.722 | 8.426 | 8.673 | 805,240 | +0.21(+2.45%) |
Mar 29, 2011 | 8.337 | 8.525 | 8.318 | 8.466 | 650,718 | +0.12(+1.42%) |
Mar 28, 2011 | 8.702 | 8.702 | 8.239 | 8.347 | 1,134,076 | -0.12(-1.40%) |
Mar 25, 2011 | 8.377 | 8.732 | 8.288 | 8.466 | 1,704,931 | +0.25(+3.00%) |
Mar 24, 2011 | 8.219 | 8.278 | 8.041 | 8.219 | 656,997 | +0.03(+0.36%) |
Mar 23, 2011 | 7.943 | 8.318 | 7.923 | 8.189 | 1,540,412 | +0.27(+3.36%) |
Mar 22, 2011 | 7.903 | 7.943 | 7.721 | 7.923 | 843,738 | +0.12(+1.52%) |
Mar 21, 2011 | 7.785 | 7.883 | 7.706 | 7.804 | 614,508 | +0.00(+0.00%) |
Mar 18, 2011 | 7.874 | 7.874 | 7.637 | 7.804 | 668,627 | +0.02(+0.25%) |
Mar 17, 2011 | 7.765 | 7.893 | 7.706 | 7.785 | 659,439 | +0.10(+1.28%) |
Mar 16, 2011 | 7.844 | 8.021 | 7.548 | 7.686 | 1,168,555 | -0.11(-1.39%) |
Mar 15, 2011 | 7.402 | 8.031 | 7.301 | 7.795 | 2,062,296 | -0.04(-0.50%) |
Mar 14, 2011 | 7.607 | 7.864 | 7.459 | 7.834 | 1,740,403 | +0.08(+1.02%) |
Mar 11, 2011 | 7.627 | 7.883 | 7.439 | 7.755 | 2,663,575 | +0.28(+3.69%) |
Mar 10, 2011 | 6.907 | 7.499 | 6.838 | 7.479 | 4,109,013 | +0.67(+9.85%) |
Mar 09, 2011 | 6.887 | 6.936 | 6.729 | 6.808 | 611,854 | -0.10(-1.43%) |
Mar 08, 2011 | 6.709 | 6.966 | 6.670 | 6.907 | 987,877 | +0.24(+3.55%) |
Mar 07, 2011 | 6.620 | 6.709 | 6.463 | 6.670 | 548,567 | +0.04(+0.60%) |
Mar 04, 2011 | 6.719 | 6.758 | 6.512 | 6.630 | 492,902 | -0.09(-1.32%) |
Mar 03, 2011 | 6.739 | 6.777 | 6.620 | 6.719 | 398,225 | +0.06(+0.89%) |
Mar 02, 2011 | 6.749 | 6.779 | 6.621 | 6.660 | 475,678 | -0.03(-0.44%) |
Mar 01, 2011 | 6.719 | 6.768 | 6.532 | 6.690 | 771,914 | -0.01(-0.15%) |
Feb 28, 2011 | 6.926 | 6.976 | 6.611 | 6.699 | 737,625 | -0.01(-0.15%) |
Feb 25, 2011 | 6.413 | 6.719 | 6.394 | 6.709 | 606,741 | +0.32(+4.94%) |
Feb 24, 2011 | 6.502 | 6.551 | 6.374 | 6.394 | 675,515 | -0.10(-1.52%) |
Feb 23, 2011 | 6.650 | 6.788 | 6.453 | 6.492 | 642,532 | -0.13(-1.94%) |
Feb 22, 2011 | 6.818 | 6.818 | 6.591 | 6.620 | 877,572 | -0.29(-4.14%) |
Feb 18, 2011 | 7.045 | 7.045 | 6.739 | 6.907 | 848,192 | -0.10(-1.41%) |
Feb 17, 2011 | 7.005 | 7.055 | 6.857 | 7.005 | 865,407 | +0.07(+1.00%) |
Feb 16, 2011 | 6.946 | 6.986 | 6.759 | 6.936 | 1,033,298 | +0.05(+0.72%) |
Feb 15, 2011 | 6.847 | 7.153 | 6.660 | 6.887 | 3,247,193 | +0.51(+8.05%) |
Feb 14, 2011 | 6.413 | 6.413 | 6.334 | 6.374 | 273,685 | -0.02(-0.39%) |
Feb 11, 2011 | 6.394 | 6.443 | 6.334 | 6.398 | 294,830 | -0.02(-0.38%) |
Feb 10, 2011 | 6.542 | 6.581 | 6.413 | 6.423 | 291,540 | -0.14(-2.11%) |
Feb 09, 2011 | 6.502 | 6.591 | 6.423 | 6.561 | 550,894 | +0.02(+0.30%) |
Feb 08, 2011 | 6.403 | 6.551 | 6.295 | 6.542 | 690,124 | +0.12(+1.80%) |
Feb 07, 2011 | 6.167 | 6.453 | 6.127 | 6.426 | 763,957 | +0.28(+4.62%) |
Feb 04, 2011 | 6.107 | 6.157 | 6.098 | 6.142 | 465,312 | +0.00(+0.08%) |
Feb 03, 2011 | 5.999 | 6.147 | 5.999 | 6.137 | 532,504 | +0.11(+1.80%) |
Feb 02, 2011 | 5.950 | 6.127 | 5.890 | 6.028 | 348,715 | +0.07(+1.16%) |