Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.21 | 10.63 | 9.769 | 10.42 | 5,848,498 | +1.18(+12.76%) |
Apr 28, 2011 | 9.119 | 9.277 | 9.091 | 9.239 | 1,014,683 | +0.14(+1.53%) |
Apr 27, 2011 | 9.017 | 9.184 | 9.017 | 9.100 | 1,204,170 | +0.09(+1.03%) |
Apr 26, 2011 | 8.775 | 9.109 | 8.691 | 9.007 | 1,971,738 | +0.22(+2.54%) |
Apr 25, 2011 | 8.617 | 8.784 | 8.538 | 8.784 | 813,121 | +0.06(+0.75%) |
Apr 21, 2011 | 8.580 | 8.752 | 8.376 | 8.719 | 1,319,626 | +0.15(+1.73%) |
Apr 20, 2011 | 8.385 | 8.589 | 8.311 | 8.571 | 1,155,764 | +0.30(+3.59%) |
Apr 19, 2011 | 8.385 | 8.385 | 8.209 | 8.274 | 527,991 | -0.08(-1.00%) |
Apr 18, 2011 | 8.274 | 8.366 | 8.199 | 8.357 | 505,868 | -0.03(-0.33%) |
Apr 15, 2011 | 8.264 | 8.394 | 8.190 | 8.385 | 876,278 | +0.10(+1.23%) |
Apr 14, 2011 | 8.255 | 8.348 | 8.125 | 8.283 | 824,845 | -0.03(-0.34%) |
Apr 13, 2011 | 8.357 | 8.422 | 8.255 | 8.311 | 608,649 | +0.00(+0.00%) |
Apr 12, 2011 | 8.255 | 8.450 | 8.218 | 8.311 | 1,019,667 | -0.01(-0.11%) |
Apr 11, 2011 | 8.608 | 8.654 | 8.264 | 8.320 | 805,677 | -0.31(-3.55%) |
Apr 08, 2011 | 8.775 | 8.775 | 8.599 | 8.626 | 902,064 | -0.10(-1.17%) |
Apr 07, 2011 | 8.738 | 8.877 | 8.599 | 8.729 | 1,007,164 | +0.00(+0.00%) |
Apr 06, 2011 | 8.311 | 8.757 | 8.209 | 8.729 | 1,490,438 | +0.46(+5.50%) |
Apr 05, 2011 | 8.218 | 8.357 | 8.153 | 8.274 | 520,621 | +0.03(+0.34%) |
Apr 04, 2011 | 8.274 | 8.394 | 8.190 | 8.246 | 578,070 | -0.03(-0.34%) |
Apr 01, 2011 | 8.404 | 8.404 | 8.264 | 8.274 | 557,489 | -0.13(-1.55%) |
Mar 31, 2011 | 8.311 | 8.404 | 8.283 | 8.404 | 561,137 | +0.06(+0.67%) |
Mar 30, 2011 | 8.339 | 8.394 | 8.283 | 8.348 | 587,575 | +0.02(+0.22%) |
Mar 29, 2011 | 8.366 | 8.478 | 8.311 | 8.329 | 306,117 | -0.03(-0.33%) |
Mar 28, 2011 | 8.450 | 8.450 | 8.301 | 8.357 | 575,676 | -0.06(-0.66%) |
Mar 25, 2011 | 8.478 | 8.552 | 8.394 | 8.413 | 695,372 | -0.04(-0.44%) |
Mar 24, 2011 | 8.571 | 8.664 | 8.404 | 8.450 | 751,852 | -0.10(-1.19%) |
Mar 23, 2011 | 8.608 | 8.757 | 8.348 | 8.552 | 1,502,966 | +0.12(+1.43%) |
Mar 22, 2011 | 8.543 | 8.589 | 8.264 | 8.431 | 1,687,875 | -0.11(-1.30%) |
Mar 21, 2011 | 8.357 | 8.543 | 8.264 | 8.543 | 1,185,962 | +0.32(+3.84%) |
Mar 18, 2011 | 8.144 | 8.227 | 8.097 | 8.227 | 606,483 | +0.20(+2.43%) |
Mar 17, 2011 | 8.171 | 8.199 | 8.023 | 8.032 | 403,886 | -0.03(-0.35%) |
Mar 16, 2011 | 8.097 | 8.116 | 7.911 | 8.060 | 746,299 | -0.03(-0.34%) |
Mar 15, 2011 | 7.976 | 8.106 | 7.893 | 8.088 | 432,720 | -0.08(-1.02%) |
Mar 14, 2011 | 8.227 | 8.264 | 8.106 | 8.171 | 411,011 | -0.13(-1.57%) |
Mar 11, 2011 | 8.376 | 8.422 | 8.209 | 8.301 | 858,094 | -0.15(-1.76%) |
Mar 10, 2011 | 8.348 | 8.552 | 8.283 | 8.450 | 857,787 | +0.01(+0.11%) |
Mar 09, 2011 | 8.459 | 8.571 | 8.311 | 8.441 | 795,556 | -0.06(-0.66%) |
Mar 08, 2011 | 8.459 | 8.961 | 8.459 | 8.496 | 2,945,042 | +0.31(+3.74%) |
Mar 07, 2011 | 8.339 | 8.431 | 8.088 | 8.190 | 646,369 | -0.09(-1.12%) |
Mar 04, 2011 | 8.311 | 8.357 | 8.199 | 8.283 | 596,847 | -0.05(-0.56%) |
Mar 03, 2011 | 8.292 | 8.366 | 8.255 | 8.329 | 828,648 | +0.10(+1.24%) |
Mar 02, 2011 | 8.106 | 8.236 | 8.060 | 8.227 | 426,316 | +0.10(+1.23%) |
Mar 01, 2011 | 8.283 | 8.348 | 8.069 | 8.127 | 701,140 | -0.12(-1.44%) |
Feb 28, 2011 | 8.366 | 8.404 | 8.153 | 8.246 | 389,969 | -0.05(-0.56%) |
Feb 25, 2011 | 8.171 | 8.394 | 8.171 | 8.292 | 1,205,429 | +0.18(+2.17%) |
Feb 24, 2011 | 8.404 | 8.413 | 8.088 | 8.116 | 1,067,859 | -0.30(-3.53%) |
Feb 23, 2011 | 8.357 | 8.487 | 8.260 | 8.413 | 707,790 | +0.04(+0.44%) |
Feb 22, 2011 | 8.608 | 8.701 | 8.366 | 8.376 | 841,948 | -0.32(-3.74%) |
Feb 18, 2011 | 8.775 | 8.775 | 8.682 | 8.701 | 560,024 | -0.02(-0.21%) |
Feb 17, 2011 | 8.645 | 8.822 | 8.599 | 8.719 | 538,471 | +0.07(+0.86%) |
Feb 16, 2011 | 8.571 | 8.719 | 8.515 | 8.645 | 470,153 | +0.09(+1.09%) |
Feb 15, 2011 | 8.636 | 8.654 | 8.552 | 8.552 | 549,515 | -0.13(-1.50%) |
Feb 14, 2011 | 8.738 | 8.794 | 8.515 | 8.682 | 980,207 | -0.09(-1.06%) |
Feb 11, 2011 | 8.794 | 8.822 | 8.645 | 8.775 | 595,004 | -0.02(-0.21%) |
Feb 10, 2011 | 8.970 | 9.054 | 8.701 | 8.794 | 613,900 | -0.22(-2.47%) |
Feb 09, 2011 | 9.072 | 9.211 | 8.924 | 9.017 | 628,931 | -0.07(-0.74%) |
Feb 08, 2011 | 8.905 | 9.091 | 8.886 | 9.084 | 468,241 | +0.16(+1.80%) |
Feb 07, 2011 | 8.989 | 9.072 | 8.905 | 8.924 | 349,437 | -0.03(-0.31%) |
Feb 04, 2011 | 8.998 | 9.007 | 8.822 | 8.951 | 441,123 | -0.07(-0.72%) |
Feb 03, 2011 | 8.951 | 9.072 | 8.914 | 9.017 | 373,656 | +0.09(+1.04%) |
Feb 02, 2011 | 9.035 | 9.184 | 8.877 | 8.924 | 367,862 | -0.14(-1.54%) |