Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.615 | 8.672 | 8.578 | 8.611 | 286,965 | -0.00(-0.05%) |
Apr 28, 2011 | 8.545 | 8.615 | 8.537 | 8.615 | 109,844 | +0.09(+1.06%) |
Apr 27, 2011 | 8.582 | 8.582 | 8.476 | 8.525 | 154,289 | -0.06(-0.71%) |
Apr 26, 2011 | 8.545 | 8.615 | 8.525 | 8.586 | 333,131 | +0.08(+0.91%) |
Apr 25, 2011 | 8.599 | 8.995 | 8.488 | 8.509 | 485,540 | -0.08(-0.95%) |
Apr 21, 2011 | 8.635 | 8.832 | 8.541 | 8.590 | 468,512 | +0.09(+1.06%) |
Apr 20, 2011 | 8.550 | 8.609 | 8.439 | 8.500 | 315,178 | +0.11(+1.37%) |
Apr 19, 2011 | 8.562 | 8.562 | 8.341 | 8.386 | 347,579 | -0.13(-1.58%) |
Apr 18, 2011 | 8.468 | 8.595 | 8.423 | 8.521 | 465,331 | -0.07(-0.86%) |
Apr 15, 2011 | 8.468 | 8.615 | 8.468 | 8.595 | 697,993 | +0.10(+1.20%) |
Apr 14, 2011 | 8.398 | 8.513 | 8.350 | 8.492 | 295,081 | -0.02(-0.19%) |
Apr 13, 2011 | 8.533 | 8.570 | 8.378 | 8.509 | 615,716 | +0.03(+0.39%) |
Apr 12, 2011 | 8.488 | 8.578 | 8.431 | 8.476 | 316,733 | -0.08(-0.96%) |
Apr 11, 2011 | 8.525 | 8.617 | 8.513 | 8.558 | 385,807 | +0.02(+0.24%) |
Apr 08, 2011 | 8.697 | 8.897 | 8.488 | 8.537 | 272,809 | -0.07(-0.86%) |
Apr 07, 2011 | 8.541 | 8.815 | 8.490 | 8.611 | 534,530 | +0.08(+0.91%) |
Apr 06, 2011 | 8.423 | 8.550 | 8.312 | 8.533 | 361,982 | +0.20(+2.36%) |
Apr 05, 2011 | 8.247 | 8.435 | 8.190 | 8.337 | 224,194 | +0.06(+0.69%) |
Apr 04, 2011 | 8.304 | 8.410 | 8.165 | 8.280 | 126,775 | +0.03(+0.35%) |
Apr 01, 2011 | 8.194 | 8.308 | 7.989 | 8.251 | 882,287 | +0.15(+1.87%) |
Mar 31, 2011 | 7.997 | 8.140 | 7.948 | 8.100 | 376,762 | +0.09(+1.18%) |
Mar 30, 2011 | 8.005 | 8.046 | 7.936 | 8.005 | 711,815 | +0.04(+0.46%) |
Mar 29, 2011 | 7.977 | 8.001 | 7.875 | 7.969 | 217,298 | +0.00(+0.00%) |
Mar 28, 2011 | 8.063 | 8.063 | 7.960 | 7.969 | 250,986 | -0.05(-0.61%) |
Mar 25, 2011 | 8.050 | 8.206 | 7.989 | 8.018 | 432,070 | +0.03(+0.41%) |
Mar 24, 2011 | 8.116 | 8.181 | 7.985 | 7.985 | 375,515 | -0.03(-0.36%) |
Mar 23, 2011 | 7.915 | 8.161 | 7.875 | 8.014 | 528,714 | +0.06(+0.77%) |
Mar 22, 2011 | 7.883 | 7.977 | 7.858 | 7.952 | 339,120 | +0.06(+0.78%) |
Mar 21, 2011 | 7.862 | 7.891 | 7.760 | 7.891 | 482,411 | +0.23(+3.04%) |
Mar 18, 2011 | 7.646 | 7.780 | 7.400 | 7.658 | 494,319 | +0.10(+1.30%) |
Mar 17, 2011 | 7.584 | 7.662 | 7.511 | 7.560 | 326,893 | +0.15(+2.04%) |
Mar 16, 2011 | 7.629 | 7.711 | 7.408 | 7.408 | 686,391 | -0.26(-3.36%) |
Mar 15, 2011 | 7.294 | 7.711 | 7.290 | 7.666 | 271,186 | +0.09(+1.13%) |
Mar 14, 2011 | 7.613 | 7.740 | 7.472 | 7.580 | 357,442 | -0.12(-1.54%) |
Mar 11, 2011 | 7.621 | 7.756 | 7.596 | 7.699 | 243,168 | +0.05(+0.70%) |
Mar 10, 2011 | 7.523 | 7.768 | 7.466 | 7.646 | 494,180 | -0.04(-0.59%) |
Mar 09, 2011 | 7.703 | 7.819 | 7.650 | 7.691 | 368,964 | -0.01(-0.16%) |
Mar 08, 2011 | 7.527 | 7.821 | 7.515 | 7.703 | 311,770 | +0.20(+2.73%) |
Mar 07, 2011 | 7.948 | 7.948 | 7.494 | 7.498 | 449,881 | -0.38(-4.88%) |
Mar 04, 2011 | 8.014 | 8.157 | 7.809 | 7.883 | 265,993 | -0.11(-1.38%) |
Mar 03, 2011 | 7.870 | 8.136 | 7.870 | 7.993 | 352,893 | +0.24(+3.06%) |
Mar 02, 2011 | 7.560 | 7.887 | 7.560 | 7.756 | 1,012,089 | +0.25(+3.38%) |
Mar 01, 2011 | 7.695 | 7.707 | 7.478 | 7.502 | 332,943 | -0.18(-2.29%) |
Feb 28, 2011 | 7.817 | 7.825 | 7.629 | 7.678 | 306,766 | -0.09(-1.21%) |
Feb 25, 2011 | 7.646 | 7.785 | 7.637 | 7.772 | 236,258 | +0.14(+1.88%) |
Feb 24, 2011 | 7.625 | 7.678 | 7.515 | 7.629 | 243,132 | +0.02(+0.27%) |
Feb 23, 2011 | 7.936 | 7.936 | 7.486 | 7.609 | 272,200 | -0.34(-4.22%) |
Feb 22, 2011 | 8.153 | 8.239 | 7.899 | 7.944 | 329,367 | -0.30(-3.62%) |
Feb 18, 2011 | 8.263 | 8.267 | 8.126 | 8.243 | 508,150 | -0.02(-0.25%) |
Feb 17, 2011 | 8.435 | 8.541 | 8.181 | 8.263 | 972,338 | -0.18(-2.08%) |
Feb 16, 2011 | 8.484 | 8.693 | 8.374 | 8.439 | 1,516,150 | +0.01(+0.15%) |
Feb 15, 2011 | 8.460 | 8.525 | 8.394 | 8.427 | 631,442 | -0.06(-0.68%) |
Feb 14, 2011 | 8.304 | 8.513 | 8.304 | 8.484 | 455,062 | +0.16(+1.92%) |
Feb 11, 2011 | 8.300 | 8.337 | 7.854 | 8.325 | 1,346,367 | -0.01(-0.10%) |
Feb 10, 2011 | 8.222 | 8.337 | 8.214 | 8.333 | 550,659 | +0.05(+0.59%) |
Feb 09, 2011 | 8.132 | 8.308 | 8.132 | 8.284 | 827,419 | +0.09(+1.14%) |
Feb 08, 2011 | 8.091 | 8.218 | 8.018 | 8.191 | 366,067 | +0.07(+0.92%) |
Feb 07, 2011 | 8.067 | 8.181 | 8.005 | 8.116 | 137,274 | +0.05(+0.61%) |
Feb 04, 2011 | 7.776 | 8.120 | 7.715 | 8.067 | 446,554 | +0.29(+3.79%) |
Feb 03, 2011 | 7.907 | 8.046 | 7.752 | 7.772 | 843,155 | -0.21(-2.61%) |
Feb 02, 2011 | 8.067 | 8.161 | 7.920 | 7.981 | 103,275 | -0.14(-1.71%) |