Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.556 | 8.576 | 8.511 | 8.576 | 80,599 | +0.05(+0.53%) |
Apr 28, 2011 | 8.543 | 8.563 | 8.511 | 8.530 | 72,851 | -0.03(-0.30%) |
Apr 27, 2011 | 8.524 | 8.563 | 8.510 | 8.556 | 78,817 | +0.07(+0.84%) |
Apr 26, 2011 | 8.524 | 8.550 | 8.485 | 8.485 | 78,532 | +0.00(+0.00%) |
Apr 25, 2011 | 8.511 | 8.537 | 8.472 | 8.485 | 86,080 | -0.02(-0.23%) |
Apr 21, 2011 | 8.446 | 8.511 | 8.446 | 8.504 | 74,388 | +0.03(+0.38%) |
Apr 20, 2011 | 8.446 | 8.491 | 8.426 | 8.472 | 75,609 | +0.03(+0.31%) |
Apr 19, 2011 | 8.459 | 8.478 | 8.446 | 8.446 | 72,360 | -0.04(-0.46%) |
Apr 18, 2011 | 8.394 | 8.485 | 8.387 | 8.485 | 52,811 | +0.03(+0.38%) |
Apr 15, 2011 | 8.413 | 8.472 | 8.394 | 8.452 | 72,136 | +0.03(+0.39%) |
Apr 14, 2011 | 8.420 | 8.465 | 8.420 | 8.420 | 69,463 | -0.03(-0.38%) |
Apr 13, 2011 | 8.459 | 8.491 | 8.452 | 8.452 | 71,184 | -0.06(-0.76%) |
Apr 12, 2011 | 8.498 | 8.517 | 8.459 | 8.517 | 101,003 | +0.01(+0.15%) |
Apr 11, 2011 | 8.576 | 8.582 | 8.498 | 8.504 | 102,439 | -0.05(-0.53%) |
Apr 08, 2011 | 8.602 | 8.602 | 8.537 | 8.550 | 107,752 | -0.05(-0.60%) |
Apr 07, 2011 | 8.615 | 8.641 | 8.595 | 8.602 | 32,134 | +0.01(+0.08%) |
Apr 06, 2011 | 8.608 | 8.647 | 8.589 | 8.595 | 53,299 | -0.03(-0.30%) |
Apr 05, 2011 | 8.582 | 8.628 | 8.569 | 8.621 | 73,836 | +0.06(+0.76%) |
Apr 04, 2011 | 8.641 | 8.641 | 8.556 | 8.556 | 143,533 | -0.12(-1.35%) |
Apr 01, 2011 | 8.608 | 8.673 | 8.569 | 8.673 | 131,830 | +0.10(+1.14%) |
Mar 31, 2011 | 8.589 | 8.589 | 8.543 | 8.576 | 40,432 | +0.02(+0.20%) |
Mar 30, 2011 | 8.576 | 8.600 | 8.543 | 8.559 | 95,312 | +0.02(+0.18%) |
Mar 29, 2011 | 8.608 | 8.621 | 8.498 | 8.543 | 187,694 | -0.03(-0.30%) |
Mar 28, 2011 | 8.621 | 8.641 | 8.550 | 8.569 | 131,826 | -0.01(-0.15%) |
Mar 25, 2011 | 8.634 | 8.641 | 8.556 | 8.582 | 71,105 | -0.03(-0.30%) |
Mar 24, 2011 | 8.660 | 8.716 | 8.608 | 8.608 | 136,003 | -0.10(-1.19%) |
Mar 23, 2011 | 8.608 | 8.712 | 8.602 | 8.712 | 100,469 | +0.11(+1.28%) |
Mar 22, 2011 | 8.595 | 8.608 | 8.550 | 8.602 | 63,569 | +0.02(+0.23%) |
Mar 21, 2011 | 8.576 | 8.589 | 8.543 | 8.582 | 59,422 | +0.07(+0.84%) |
Mar 18, 2011 | 8.491 | 8.550 | 8.491 | 8.511 | 67,445 | -0.01(-0.08%) |
Mar 17, 2011 | 8.504 | 8.550 | 8.498 | 8.517 | 51,429 | +0.02(+0.23%) |
Mar 16, 2011 | 8.524 | 8.589 | 8.491 | 8.498 | 98,288 | -0.03(-0.31%) |
Mar 15, 2011 | 8.530 | 8.602 | 8.524 | 8.524 | 121,166 | -0.05(-0.61%) |
Mar 14, 2011 | 8.589 | 8.608 | 8.556 | 8.576 | 79,438 | +0.00(+0.00%) |
Mar 11, 2011 | 8.589 | 8.608 | 8.550 | 8.576 | 73,970 | -0.04(-0.45%) |
Mar 10, 2011 | 8.556 | 8.634 | 8.556 | 8.615 | 89,266 | +0.02(+0.23%) |
Mar 09, 2011 | 8.628 | 8.641 | 8.575 | 8.595 | 68,311 | +0.00(+0.00%) |
Mar 08, 2011 | 8.589 | 8.641 | 8.582 | 8.595 | 86,610 | +0.00(+0.00%) |
Mar 07, 2011 | 8.634 | 8.647 | 8.563 | 8.595 | 80,280 | -0.01(-0.08%) |
Mar 04, 2011 | 8.498 | 8.608 | 8.465 | 8.602 | 175,707 | +0.09(+1.07%) |
Mar 03, 2011 | 8.511 | 8.556 | 8.472 | 8.511 | 171,026 | +0.03(+0.38%) |
Mar 02, 2011 | 8.498 | 8.654 | 8.478 | 8.478 | 293,412 | -0.07(-0.84%) |
Mar 01, 2011 | 8.485 | 8.569 | 8.485 | 8.550 | 185,224 | +0.06(+0.69%) |
Feb 28, 2011 | 8.459 | 8.491 | 8.433 | 8.491 | 96,103 | +0.03(+0.38%) |
Feb 25, 2011 | 8.407 | 8.459 | 8.407 | 8.459 | 94,373 | +0.05(+0.54%) |
Feb 24, 2011 | 8.413 | 8.465 | 8.407 | 8.413 | 107,109 | -0.02(-0.23%) |
Feb 23, 2011 | 8.329 | 8.459 | 8.329 | 8.433 | 108,879 | +0.10(+1.25%) |
Feb 22, 2011 | 8.439 | 8.439 | 8.316 | 8.329 | 135,423 | -0.12(-1.46%) |
Feb 18, 2011 | 8.420 | 8.472 | 8.420 | 8.452 | 57,452 | +0.02(+0.23%) |
Feb 17, 2011 | 8.420 | 8.465 | 8.368 | 8.433 | 183,540 | +0.02(+0.23%) |
Feb 16, 2011 | 8.381 | 8.485 | 8.381 | 8.413 | 168,485 | +0.03(+0.31%) |
Feb 15, 2011 | 8.413 | 8.478 | 8.368 | 8.387 | 131,191 | -0.04(-0.46%) |
Feb 14, 2011 | 8.491 | 8.537 | 8.420 | 8.426 | 130,191 | -0.10(-1.22%) |
Feb 11, 2011 | 8.452 | 8.550 | 8.426 | 8.530 | 265,599 | +0.02(+0.23%) |
Feb 10, 2011 | 8.511 | 8.511 | 8.491 | 8.511 | 129,786 | +0.00(+0.00%) |
Feb 09, 2011 | 8.511 | 8.511 | 8.491 | 8.511 | 141,990 | -0.02(-0.23%) |
Feb 08, 2011 | 8.511 | 8.543 | 8.465 | 8.530 | 114,845 | +0.01(+0.15%) |
Feb 07, 2011 | 8.524 | 8.563 | 8.511 | 8.517 | 119,444 | -0.01(-0.08%) |
Feb 04, 2011 | 8.537 | 8.537 | 8.472 | 8.524 | 67,953 | +0.02(+0.23%) |
Feb 03, 2011 | 8.543 | 8.556 | 8.478 | 8.504 | 84,182 | -0.01(-0.15%) |
Feb 02, 2011 | 8.511 | 8.543 | 8.491 | 8.517 | 134,174 | +0.05(+0.54%) |