Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.963 | 8.963 | 8.330 | 8.550 | 8,406,596 | -0.47(-5.16%) |
Apr 28, 2011 | 8.989 | 9.049 | 8.963 | 9.015 | 1,900,774 | +0.04(+0.41%) |
Apr 27, 2011 | 8.993 | 8.993 | 8.874 | 8.978 | 1,783,442 | +0.08(+0.92%) |
Apr 26, 2011 | 8.808 | 8.966 | 8.797 | 8.896 | 1,972,768 | +0.08(+0.96%) |
Apr 25, 2011 | 8.753 | 8.845 | 8.687 | 8.812 | 1,212,301 | +0.04(+0.42%) |
Apr 21, 2011 | 8.856 | 8.856 | 8.687 | 8.775 | 1,649,089 | -0.04(-0.46%) |
Apr 20, 2011 | 8.907 | 8.907 | 8.745 | 8.815 | 1,757,298 | +0.09(+1.01%) |
Apr 19, 2011 | 8.779 | 8.830 | 8.691 | 8.728 | 1,803,628 | +0.06(+0.68%) |
Apr 18, 2011 | 8.680 | 8.717 | 8.570 | 8.669 | 1,905,541 | -0.10(-1.09%) |
Apr 15, 2011 | 8.665 | 8.764 | 8.665 | 8.764 | 1,977,831 | +0.06(+0.67%) |
Apr 14, 2011 | 8.511 | 8.720 | 8.467 | 8.706 | 3,751,965 | +0.17(+1.98%) |
Apr 13, 2011 | 8.508 | 8.559 | 8.354 | 8.537 | 2,924,719 | +0.07(+0.87%) |
Apr 12, 2011 | 8.368 | 8.533 | 8.361 | 8.464 | 2,128,417 | +0.09(+1.05%) |
Apr 11, 2011 | 8.350 | 8.446 | 8.350 | 8.376 | 968,145 | +0.02(+0.22%) |
Apr 08, 2011 | 8.497 | 8.544 | 8.321 | 8.357 | 1,013,462 | -0.10(-1.17%) |
Apr 07, 2011 | 8.519 | 8.528 | 8.445 | 8.456 | 2,119,583 | -0.06(-0.73%) |
Apr 06, 2011 | 8.522 | 8.563 | 8.493 | 8.519 | 1,165,878 | +0.03(+0.30%) |
Apr 05, 2011 | 8.365 | 8.555 | 8.357 | 8.493 | 1,720,806 | +0.13(+1.53%) |
Apr 04, 2011 | 8.269 | 8.383 | 8.269 | 8.365 | 2,143,105 | +0.11(+1.38%) |
Apr 01, 2011 | 8.244 | 8.251 | 8.189 | 8.251 | 2,793,202 | +0.06(+0.76%) |
Mar 31, 2011 | 8.137 | 8.218 | 8.126 | 8.189 | 2,360,976 | +0.04(+0.49%) |
Mar 30, 2011 | 8.148 | 8.185 | 8.071 | 8.148 | 3,013,804 | +0.04(+0.45%) |
Mar 29, 2011 | 8.163 | 8.196 | 8.064 | 8.112 | 2,222,293 | -0.05(-0.63%) |
Mar 28, 2011 | 8.170 | 8.203 | 8.145 | 8.163 | 1,081,085 | +0.01(+0.13%) |
Mar 25, 2011 | 8.192 | 8.207 | 8.141 | 8.152 | 1,878,044 | +0.01(+0.18%) |
Mar 24, 2011 | 8.200 | 8.218 | 8.086 | 8.137 | 2,495,755 | +0.00(+0.04%) |
Mar 23, 2011 | 8.225 | 8.233 | 8.108 | 8.134 | 1,350,752 | -0.10(-1.20%) |
Mar 22, 2011 | 8.442 | 8.486 | 8.233 | 8.233 | 1,255,389 | -0.19(-2.26%) |
Mar 21, 2011 | 8.372 | 8.438 | 8.372 | 8.423 | 1,630,499 | +0.16(+1.91%) |
Mar 18, 2011 | 8.280 | 8.299 | 8.233 | 8.266 | 2,696,476 | +0.02(+0.22%) |
Mar 17, 2011 | 8.350 | 8.350 | 8.189 | 8.247 | 2,023,972 | +0.00(+0.00%) |
Mar 16, 2011 | 8.288 | 8.343 | 8.185 | 8.247 | 2,507,930 | -0.04(-0.53%) |
Mar 15, 2011 | 8.324 | 8.431 | 8.284 | 8.291 | 2,681,013 | -0.14(-1.65%) |
Mar 14, 2011 | 8.416 | 8.445 | 8.361 | 8.431 | 1,823,030 | -0.03(-0.30%) |
Mar 11, 2011 | 8.346 | 8.484 | 8.324 | 8.456 | 2,081,362 | +0.12(+1.41%) |
Mar 10, 2011 | 8.321 | 8.365 | 8.273 | 8.339 | 3,175,930 | -0.05(-0.61%) |
Mar 09, 2011 | 8.379 | 8.442 | 8.321 | 8.390 | 2,970,901 | +0.03(+0.35%) |
Mar 08, 2011 | 8.295 | 8.410 | 8.277 | 8.361 | 2,719,870 | +0.09(+1.06%) |
Mar 07, 2011 | 8.361 | 8.365 | 8.240 | 8.273 | 2,643,124 | -0.03(-0.35%) |
Mar 04, 2011 | 8.361 | 8.383 | 8.233 | 8.302 | 2,216,727 | -0.07(-0.79%) |
Mar 03, 2011 | 8.346 | 8.420 | 8.335 | 8.368 | 2,468,533 | +0.07(+0.84%) |
Mar 02, 2011 | 8.372 | 8.394 | 8.244 | 8.299 | 2,123,637 | -0.05(-0.61%) |
Mar 01, 2011 | 8.775 | 8.797 | 8.335 | 8.350 | 3,081,522 | -0.44(-4.96%) |
Feb 28, 2011 | 8.621 | 8.786 | 8.603 | 8.786 | 3,343,198 | +0.25(+2.92%) |
Feb 25, 2011 | 8.332 | 8.537 | 8.299 | 8.537 | 2,010,146 | +0.27(+3.24%) |
Feb 24, 2011 | 8.251 | 8.306 | 8.178 | 8.269 | 1,782,970 | +0.01(+0.18%) |
Feb 23, 2011 | 8.196 | 8.337 | 8.178 | 8.255 | 2,236,591 | +0.07(+0.90%) |
Feb 22, 2011 | 8.196 | 8.258 | 8.156 | 8.181 | 1,679,011 | -0.07(-0.89%) |
Feb 18, 2011 | 8.214 | 8.273 | 8.112 | 8.255 | 2,308,254 | +0.05(+0.63%) |
Feb 17, 2011 | 8.258 | 8.416 | 8.145 | 8.203 | 2,988,069 | -0.01(-0.13%) |
Feb 16, 2011 | 8.244 | 8.284 | 8.185 | 8.214 | 1,928,034 | +0.02(+0.27%) |
Feb 15, 2011 | 8.181 | 8.233 | 8.152 | 8.192 | 1,875,569 | +0.00(+0.04%) |
Feb 14, 2011 | 8.203 | 8.214 | 8.152 | 8.189 | 1,924,051 | -0.03(-0.31%) |
Feb 11, 2011 | 8.192 | 8.222 | 8.145 | 8.214 | 1,566,074 | +0.01(+0.13%) |
Feb 10, 2011 | 8.189 | 8.262 | 8.156 | 8.203 | 1,257,863 | -0.01(-0.09%) |
Feb 09, 2011 | 8.167 | 8.229 | 8.137 | 8.211 | 1,219,367 | +0.03(+0.40%) |
Feb 08, 2011 | 8.152 | 8.203 | 8.134 | 8.178 | 1,417,736 | +0.04(+0.54%) |
Feb 07, 2011 | 8.097 | 8.174 | 8.068 | 8.134 | 1,825,898 | +0.05(+0.68%) |
Feb 04, 2011 | 8.218 | 8.218 | 7.914 | 8.079 | 3,170,784 | -0.10(-1.25%) |
Feb 03, 2011 | 8.178 | 8.203 | 8.119 | 8.181 | 1,609,899 | -0.00(-0.04%) |
Feb 02, 2011 | 8.262 | 8.302 | 8.148 | 8.185 | 1,582,868 | -0.09(-1.06%) |