Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.490 | 8.566 | 8.440 | 8.566 | 16,300 | +0.19(+2.22%) |
Apr 28, 2011 | 8.600 | 8.600 | 8.380 | 8.380 | 6,140 | -0.26(-3.06%) |
Apr 27, 2011 | 8.499 | 8.650 | 8.265 | 8.645 | 40,400 | +0.07(+0.76%) |
Apr 26, 2011 | 8.810 | 8.810 | 8.579 | 8.579 | 150,370 | -0.24(-2.69%) |
Apr 25, 2011 | 8.730 | 8.898 | 8.730 | 8.816 | 18,500 | -0.34(-3.76%) |
Apr 21, 2011 | 8.979 | 9.310 | 8.967 | 9.160 | 10,421 | +0.50(+5.79%) |
Apr 20, 2011 | 8.510 | 8.687 | 8.510 | 8.658 | 17,400 | +0.37(+4.44%) |
Apr 19, 2011 | 8.060 | 8.290 | 8.060 | 8.290 | 16,100 | +0.41(+5.26%) |
Apr 18, 2011 | 7.760 | 7.921 | 7.703 | 7.876 | 70,000 | +0.13(+1.73%) |
Apr 15, 2011 | 8.240 | 8.500 | 7.544 | 7.742 | 210,748 | -1.07(-12.16%) |
Apr 14, 2011 | 8.650 | 8.848 | 8.610 | 8.815 | 16,700 | +0.05(+0.62%) |
Apr 13, 2011 | 8.750 | 8.910 | 8.740 | 8.761 | 12,720 | +0.09(+1.04%) |
Apr 12, 2011 | 8.950 | 8.950 | 8.670 | 8.670 | 13,239 | -0.47(-5.14%) |
Apr 11, 2011 | 9.500 | 9.634 | 9.140 | 9.140 | 14,600 | -0.50(-5.19%) |
Apr 08, 2011 | 9.784 | 9.784 | 9.640 | 9.640 | 9,738 | +0.14(+1.52%) |
Apr 07, 2011 | 9.860 | 9.860 | 9.495 | 9.495 | 49,472 | -0.26(-2.71%) |
Apr 06, 2011 | 9.370 | 9.759 | 9.370 | 9.759 | 17,600 | +0.45(+4.84%) |
Apr 05, 2011 | 8.996 | 9.401 | 8.996 | 9.309 | 21,588 | +0.25(+2.75%) |
Apr 04, 2011 | 9.267 | 9.269 | 9.059 | 9.059 | 9,200 | -0.26(-2.79%) |
Apr 01, 2011 | 9.363 | 9.400 | 9.295 | 9.319 | 10,200 | -0.33(-3.41%) |
Mar 31, 2011 | 9.700 | 9.800 | 9.648 | 9.648 | 12,600 | -0.00(-0.02%) |
Mar 30, 2011 | 9.650 | 9.650 | 9.650 | 9.650 | 15,490 | +0.07(+0.72%) |
Mar 29, 2011 | 9.220 | 9.581 | 9.220 | 9.581 | 1,900 | +0.09(+0.96%) |
Mar 28, 2011 | 9.490 | 9.669 | 9.490 | 9.490 | 6,400 | -0.32(-3.26%) |
Mar 25, 2011 | 10.04 | 10.04 | 9.810 | 9.810 | 7,890 | -0.13(-1.31%) |
Mar 24, 2011 | 10.00 | 10.03 | 9.840 | 9.940 | 19,742 | +0.10(+0.98%) |
Mar 23, 2011 | 9.667 | 9.844 | 9.570 | 9.844 | 27,200 | +0.15(+1.59%) |
Mar 22, 2011 | 9.749 | 10.00 | 9.690 | 9.690 | 13,866 | -0.11(-1.12%) |
Mar 21, 2011 | 9.636 | 9.911 | 9.636 | 9.800 | 14,441 | +0.94(+10.61%) |
Mar 18, 2011 | 8.770 | 9.180 | 8.770 | 8.860 | 18,600 | +0.33(+3.87%) |
Mar 17, 2011 | 8.813 | 8.813 | 8.468 | 8.530 | 18,275 | -0.03(-0.35%) |
Mar 16, 2011 | 8.454 | 8.860 | 8.420 | 8.560 | 40,649 | +0.58(+7.27%) |
Mar 15, 2011 | 8.200 | 8.200 | 7.950 | 7.980 | 1,888 | -0.81(-9.25%) |
Mar 14, 2011 | 8.890 | 8.890 | 8.780 | 8.793 | 4,350 | -0.12(-1.31%) |
Mar 11, 2011 | 8.750 | 9.040 | 8.750 | 8.910 | 26,602 | -0.02(-0.22%) |
Mar 10, 2011 | 9.177 | 9.273 | 8.930 | 8.930 | 21,469 | -0.30(-3.26%) |
Mar 09, 2011 | 8.821 | 9.231 | 8.783 | 9.231 | 7,970 | +0.42(+4.74%) |
Mar 08, 2011 | 9.000 | 9.040 | 8.800 | 8.813 | 19,450 | -0.21(-2.28%) |
Mar 07, 2011 | 9.460 | 9.460 | 8.979 | 9.019 | 31,350 | -0.43(-4.56%) |
Mar 04, 2011 | 9.750 | 9.920 | 9.450 | 9.450 | 15,437 | -0.09(-0.93%) |
Mar 03, 2011 | 9.320 | 9.539 | 8.750 | 9.539 | 38,942 | -0.07(-0.74%) |
Mar 02, 2011 | 10.25 | 10.25 | 9.600 | 9.610 | 43,950 | -0.72(-6.99%) |
Mar 01, 2011 | 10.40 | 10.40 | 10.21 | 10.33 | 10,537 | -0.09(-0.84%) |
Feb 28, 2011 | 10.75 | 10.75 | 10.42 | 10.42 | 23,208 | +0.05(+0.48%) |
Feb 25, 2011 | 10.03 | 10.37 | 10.03 | 10.37 | 7,670 | +0.24(+2.37%) |
Feb 24, 2011 | 10.20 | 10.20 | 10.05 | 10.13 | 4,300 | -0.53(-4.97%) |
Feb 23, 2011 | 10.40 | 10.66 | 10.40 | 10.66 | 4,550 | +0.29(+2.81%) |
Feb 22, 2011 | 11.11 | 11.11 | 10.35 | 10.37 | 22,999 | -0.80(-7.12%) |
Feb 18, 2011 | 11.35 | 11.35 | 11.15 | 11.16 | 9,820 | -0.17(-1.49%) |
Feb 17, 2011 | 11.60 | 11.60 | 11.33 | 11.33 | 8,400 | -0.09(-0.76%) |
Feb 16, 2011 | 11.48 | 11.48 | 11.38 | 11.42 | 3,900 | +0.32(+2.87%) |
Feb 15, 2011 | 11.10 | 11.10 | 11.10 | 11.10 | 7,100 | +0.21(+1.94%) |
Feb 14, 2011 | 10.90 | 11.00 | 10.89 | 10.89 | 6,800 | +0.04(+0.40%) |
Feb 11, 2011 | 11.02 | 11.02 | 10.79 | 10.85 | 12,590 | -0.18(-1.63%) |
Feb 10, 2011 | 10.58 | 11.12 | 10.58 | 11.03 | 6,985 | +0.22(+1.99%) |
Feb 09, 2011 | 11.29 | 11.29 | 10.81 | 10.81 | 4,500 | -0.31(-2.74%) |
Feb 08, 2011 | 10.82 | 11.17 | 10.82 | 11.12 | 14,925 | +0.55(+5.22%) |
Feb 07, 2011 | 10.53 | 10.56 | 10.53 | 10.56 | 18,400 | +0.15(+1.41%) |
Feb 04, 2011 | 10.25 | 10.42 | 10.20 | 10.42 | 10,730 | +0.32(+3.21%) |
Feb 03, 2011 | 10.06 | 10.11 | 9.747 | 10.09 | 40,866 | +0.08(+0.83%) |
Feb 02, 2011 | 10.01 | 10.01 | 10.01 | 10.01 | 800 | -0.30(-2.91%) |