Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.888 | 9.033 | 8.885 | 9.015 | 1,270,460 | +0.11(+1.26%) |
Apr 28, 2011 | 8.927 | 8.989 | 8.885 | 8.903 | 2,517,460 | -0.06(-0.69%) |
Apr 27, 2011 | 8.871 | 8.980 | 8.850 | 8.965 | 3,980,547 | +0.12(+1.30%) |
Apr 26, 2011 | 8.732 | 8.868 | 8.713 | 8.850 | 3,556,964 | +0.21(+2.42%) |
Apr 25, 2011 | 8.635 | 8.667 | 8.623 | 8.640 | 1,463,080 | -0.01(-0.14%) |
Apr 21, 2011 | 8.682 | 8.702 | 8.599 | 8.652 | 1,935,386 | -0.03(-0.34%) |
Apr 20, 2011 | 8.605 | 8.694 | 8.581 | 8.682 | 1,199,774 | +0.12(+1.41%) |
Apr 19, 2011 | 8.599 | 8.635 | 8.537 | 8.561 | 1,043,738 | -0.04(-0.41%) |
Apr 18, 2011 | 8.717 | 8.720 | 8.514 | 8.596 | 2,923,775 | -0.14(-1.55%) |
Apr 15, 2011 | 8.570 | 8.754 | 8.556 | 8.732 | 6,915,719 | +0.16(+1.82%) |
Apr 14, 2011 | 8.366 | 8.590 | 8.319 | 8.576 | 2,745,538 | +0.21(+2.47%) |
Apr 13, 2011 | 8.340 | 8.375 | 8.292 | 8.369 | 1,106,254 | +0.05(+0.57%) |
Apr 12, 2011 | 8.292 | 8.357 | 8.251 | 8.322 | 1,818,740 | +0.01(+0.11%) |
Apr 11, 2011 | 8.301 | 8.399 | 8.254 | 8.313 | 2,318,643 | +0.15(+1.88%) |
Apr 08, 2011 | 8.136 | 8.168 | 8.080 | 8.160 | 1,546,875 | +0.04(+0.55%) |
Apr 07, 2011 | 8.174 | 8.183 | 8.092 | 8.115 | 1,191,429 | -0.07(-0.86%) |
Apr 06, 2011 | 8.127 | 8.213 | 8.098 | 8.186 | 1,659,982 | +0.08(+0.98%) |
Apr 05, 2011 | 8.118 | 8.148 | 8.071 | 8.106 | 1,139,421 | -0.02(-0.25%) |
Apr 04, 2011 | 8.106 | 8.168 | 8.071 | 8.127 | 1,398,011 | +0.02(+0.22%) |
Apr 01, 2011 | 8.033 | 8.127 | 8.024 | 8.109 | 2,482,164 | +0.08(+0.95%) |
Mar 31, 2011 | 7.929 | 8.098 | 7.915 | 8.033 | 3,747,293 | -0.03(-0.40%) |
Mar 30, 2011 | 8.021 | 8.074 | 7.956 | 8.065 | 2,037,520 | +0.05(+0.63%) |
Mar 29, 2011 | 7.879 | 8.027 | 7.879 | 8.015 | 2,191,078 | +0.12(+1.57%) |
Mar 28, 2011 | 7.894 | 7.915 | 7.872 | 7.891 | 1,395,578 | +0.01(+0.19%) |
Mar 25, 2011 | 7.811 | 7.894 | 7.791 | 7.876 | 1,385,971 | +0.06(+0.75%) |
Mar 24, 2011 | 7.841 | 7.842 | 7.764 | 7.817 | 974,825 | -0.01(-0.19%) |
Mar 23, 2011 | 7.841 | 7.876 | 7.814 | 7.832 | 1,243,063 | -0.01(-0.08%) |
Mar 22, 2011 | 7.788 | 7.859 | 7.747 | 7.838 | 1,826,432 | +0.05(+0.64%) |
Mar 21, 2011 | 7.844 | 7.847 | 7.779 | 7.788 | 1,253,599 | +0.04(+0.53%) |
Mar 18, 2011 | 7.664 | 7.750 | 7.626 | 7.747 | 2,561,474 | +0.12(+1.55%) |
Mar 17, 2011 | 7.741 | 7.747 | 7.623 | 7.629 | 1,010,090 | -0.07(-0.88%) |
Mar 16, 2011 | 7.670 | 7.783 | 7.658 | 7.696 | 2,044,500 | +0.00(+0.00%) |
Mar 15, 2011 | 7.692 | 7.732 | 7.682 | 7.696 | 1,821,679 | +0.01(+0.19%) |
Mar 14, 2011 | 7.670 | 7.723 | 7.658 | 7.682 | 1,971,102 | -0.01(-0.15%) |
Mar 11, 2011 | 7.643 | 7.738 | 7.629 | 7.693 | 1,858,778 | +0.08(+1.01%) |
Mar 10, 2011 | 7.649 | 7.688 | 7.596 | 7.617 | 2,063,158 | -0.04(-0.58%) |
Mar 09, 2011 | 7.549 | 7.752 | 7.516 | 7.661 | 3,443,291 | +0.10(+1.33%) |
Mar 08, 2011 | 7.546 | 7.593 | 7.525 | 7.561 | 3,650,773 | +0.04(+0.47%) |
Mar 07, 2011 | 7.634 | 7.637 | 7.516 | 7.525 | 3,206,945 | -0.07(-0.93%) |
Mar 04, 2011 | 7.693 | 7.696 | 7.565 | 7.596 | 2,853,146 | -0.11(-1.45%) |
Mar 03, 2011 | 7.711 | 7.735 | 7.637 | 7.708 | 2,036,561 | +0.04(+0.58%) |
Mar 02, 2011 | 7.691 | 7.702 | 7.632 | 7.664 | 1,662,907 | -0.04(-0.46%) |
Mar 01, 2011 | 7.826 | 7.856 | 7.688 | 7.699 | 2,824,451 | -0.09(-1.14%) |
Feb 28, 2011 | 7.884 | 7.920 | 7.782 | 7.788 | 2,437,556 | -0.08(-1.04%) |
Feb 25, 2011 | 7.770 | 7.870 | 7.735 | 7.870 | 2,178,632 | +0.11(+1.43%) |
Feb 24, 2011 | 7.744 | 7.788 | 7.712 | 7.759 | 2,296,732 | +0.01(+0.11%) |
Feb 23, 2011 | 7.665 | 7.779 | 7.641 | 7.750 | 3,439,423 | +0.08(+1.11%) |
Feb 22, 2011 | 7.571 | 7.671 | 7.480 | 7.665 | 3,356,927 | +0.07(+0.93%) |
Feb 18, 2011 | 7.630 | 7.671 | 7.562 | 7.595 | 2,886,734 | -0.05(-0.61%) |
Feb 17, 2011 | 7.457 | 7.653 | 7.422 | 7.641 | 2,914,495 | +0.16(+2.11%) |
Feb 16, 2011 | 7.357 | 7.489 | 7.352 | 7.483 | 2,275,610 | +0.17(+2.28%) |
Feb 15, 2011 | 7.390 | 7.428 | 7.296 | 7.316 | 1,643,061 | -0.09(-1.19%) |
Feb 14, 2011 | 7.355 | 7.560 | 7.337 | 7.404 | 3,715,876 | +0.13(+1.85%) |
Feb 11, 2011 | 7.129 | 7.276 | 7.114 | 7.270 | 3,725,023 | +0.11(+1.47%) |
Feb 10, 2011 | 7.018 | 7.296 | 7.018 | 7.164 | 6,349,417 | -0.05(-0.65%) |
Feb 09, 2011 | 7.126 | 7.217 | 7.006 | 7.211 | 4,899,728 | +0.09(+1.23%) |
Feb 08, 2011 | 7.249 | 7.308 | 7.009 | 7.123 | 7,627,437 | -0.37(-4.89%) |
Feb 07, 2011 | 7.530 | 7.557 | 7.475 | 7.489 | 1,193,877 | -0.02(-0.27%) |
Feb 04, 2011 | 7.451 | 7.524 | 7.407 | 7.510 | 1,389,537 | +0.07(+0.94%) |
Feb 03, 2011 | 7.396 | 7.475 | 7.396 | 7.439 | 1,258,957 | +0.05(+0.67%) |
Feb 02, 2011 | 7.384 | 7.413 | 7.355 | 7.390 | 1,337,655 | -0.01(-0.20%) |