Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.245 | 8.252 | 8.173 | 8.238 | 934,990 | -0.02(-0.26%) |
Apr 28, 2011 | 8.206 | 8.274 | 8.202 | 8.259 | 1,341,578 | +0.01(+0.17%) |
Apr 27, 2011 | 8.252 | 8.267 | 8.209 | 8.245 | 689,551 | +0.00(+0.00%) |
Apr 26, 2011 | 8.173 | 8.267 | 8.132 | 8.245 | 1,018,980 | +0.07(+0.88%) |
Apr 25, 2011 | 8.130 | 8.191 | 8.066 | 8.173 | 1,288,253 | +0.16(+2.01%) |
Apr 21, 2011 | 8.005 | 8.044 | 7.928 | 8.012 | 1,242,574 | +0.00(+0.00%) |
Apr 20, 2011 | 8.026 | 8.080 | 7.991 | 8.012 | 1,310,072 | +0.03(+0.36%) |
Apr 19, 2011 | 8.184 | 8.209 | 7.944 | 7.983 | 2,051,471 | -0.21(-2.58%) |
Apr 18, 2011 | 8.267 | 8.267 | 8.163 | 8.195 | 1,268,941 | -0.11(-1.30%) |
Apr 15, 2011 | 8.360 | 8.389 | 8.263 | 8.302 | 1,214,503 | -0.08(-0.90%) |
Apr 14, 2011 | 8.338 | 8.388 | 8.299 | 8.378 | 770,085 | -0.01(-0.17%) |
Apr 13, 2011 | 8.518 | 8.532 | 8.342 | 8.392 | 1,157,094 | -0.09(-1.06%) |
Apr 12, 2011 | 8.553 | 8.600 | 8.338 | 8.482 | 1,623,830 | -0.13(-1.50%) |
Apr 11, 2011 | 8.715 | 8.747 | 8.586 | 8.611 | 1,174,724 | -0.14(-1.56%) |
Apr 08, 2011 | 8.883 | 8.897 | 8.707 | 8.747 | 1,007,727 | -0.11(-1.21%) |
Apr 07, 2011 | 8.837 | 8.897 | 8.811 | 8.854 | 721,782 | +0.04(+0.41%) |
Apr 06, 2011 | 8.740 | 8.826 | 8.740 | 8.819 | 849,861 | +0.10(+1.19%) |
Apr 05, 2011 | 8.779 | 8.828 | 8.650 | 8.715 | 1,174,896 | -0.07(-0.82%) |
Apr 04, 2011 | 8.937 | 8.962 | 8.783 | 8.786 | 1,338,119 | -0.15(-1.65%) |
Apr 01, 2011 | 8.994 | 9.030 | 8.926 | 8.933 | 777,759 | +0.03(+0.32%) |
Mar 31, 2011 | 8.926 | 8.973 | 8.894 | 8.905 | 1,128,545 | +0.00(+0.04%) |
Mar 30, 2011 | 9.055 | 9.109 | 8.897 | 8.901 | 2,102,614 | -0.15(-1.70%) |
Mar 29, 2011 | 8.994 | 9.102 | 8.994 | 9.055 | 900,084 | +0.05(+0.52%) |
Mar 28, 2011 | 9.141 | 9.191 | 9.009 | 9.009 | 1,047,255 | -0.10(-1.06%) |
Mar 25, 2011 | 9.087 | 9.159 | 9.070 | 9.105 | 809,011 | +0.04(+0.40%) |
Mar 24, 2011 | 9.163 | 9.195 | 9.052 | 9.070 | 819,494 | -0.08(-0.90%) |
Mar 23, 2011 | 9.181 | 9.222 | 9.091 | 9.152 | 738,703 | -0.02(-0.20%) |
Mar 22, 2011 | 9.141 | 9.281 | 9.116 | 9.170 | 710,046 | +0.00(+0.04%) |
Mar 21, 2011 | 9.152 | 9.174 | 9.112 | 9.166 | 971,485 | +0.05(+0.55%) |
Mar 18, 2011 | 9.080 | 9.134 | 8.998 | 9.116 | 1,387,720 | +0.11(+1.23%) |
Mar 17, 2011 | 9.181 | 9.195 | 8.984 | 9.005 | 1,849,633 | -0.04(-0.48%) |
Mar 16, 2011 | 9.306 | 9.385 | 9.041 | 9.048 | 2,405,495 | -0.11(-1.17%) |
Mar 15, 2011 | 9.180 | 9.274 | 9.066 | 9.156 | 2,620,887 | +0.09(+0.99%) |
Mar 14, 2011 | 8.958 | 9.080 | 8.905 | 9.066 | 1,316,274 | +0.07(+0.80%) |
Mar 11, 2011 | 8.876 | 9.048 | 8.876 | 8.994 | 1,094,078 | +0.03(+0.28%) |
Mar 10, 2011 | 9.080 | 9.105 | 8.901 | 8.969 | 1,423,710 | -0.18(-2.00%) |
Mar 09, 2011 | 8.984 | 9.249 | 8.984 | 9.152 | 1,483,839 | +0.15(+1.63%) |
Mar 08, 2011 | 8.941 | 9.034 | 8.937 | 9.005 | 909,861 | +0.03(+0.36%) |
Mar 07, 2011 | 8.915 | 8.994 | 8.912 | 8.973 | 1,364,829 | +0.05(+0.52%) |
Mar 04, 2011 | 8.804 | 8.937 | 8.790 | 8.926 | 1,171,418 | +0.11(+1.22%) |
Mar 03, 2011 | 8.808 | 8.883 | 8.772 | 8.819 | 1,010,408 | +0.05(+0.61%) |
Mar 02, 2011 | 8.643 | 8.808 | 8.643 | 8.765 | 739,292 | +0.09(+1.03%) |
Mar 01, 2011 | 8.829 | 8.858 | 8.664 | 8.675 | 1,210,960 | -0.10(-1.18%) |
Feb 28, 2011 | 8.747 | 8.819 | 8.722 | 8.779 | 864,261 | +0.03(+0.33%) |
Feb 25, 2011 | 8.539 | 8.761 | 8.539 | 8.751 | 1,395,544 | +0.23(+2.74%) |
Feb 24, 2011 | 8.561 | 8.589 | 8.467 | 8.518 | 1,085,762 | -0.04(-0.50%) |
Feb 23, 2011 | 8.629 | 8.664 | 8.460 | 8.561 | 1,757,840 | -0.07(-0.79%) |
Feb 22, 2011 | 8.829 | 8.829 | 8.607 | 8.629 | 1,550,928 | -0.20(-2.27%) |
Feb 18, 2011 | 8.840 | 8.872 | 8.744 | 8.829 | 1,646,074 | +0.00(+0.04%) |
Feb 17, 2011 | 8.741 | 8.826 | 8.709 | 8.826 | 955,556 | +0.10(+1.10%) |
Feb 16, 2011 | 8.616 | 8.790 | 8.570 | 8.730 | 1,699,430 | +0.15(+1.78%) |
Feb 15, 2011 | 8.734 | 8.748 | 8.542 | 8.577 | 2,501,292 | -0.21(-2.34%) |
Feb 14, 2011 | 8.854 | 8.868 | 8.712 | 8.783 | 1,428,864 | -0.03(-0.36%) |
Feb 11, 2011 | 8.876 | 8.876 | 8.737 | 8.815 | 919,789 | +0.05(+0.53%) |
Feb 10, 2011 | 8.698 | 8.783 | 8.698 | 8.769 | 707,387 | +0.08(+0.90%) |
Feb 09, 2011 | 8.748 | 8.794 | 8.659 | 8.691 | 865,709 | -0.08(-0.89%) |
Feb 08, 2011 | 8.702 | 8.801 | 8.659 | 8.769 | 1,442,224 | +0.06(+0.65%) |
Feb 07, 2011 | 8.695 | 8.748 | 8.670 | 8.712 | 981,368 | +0.01(+0.16%) |
Feb 04, 2011 | 8.705 | 8.766 | 8.663 | 8.698 | 1,083,228 | +0.00(+0.04%) |
Feb 03, 2011 | 8.666 | 8.748 | 8.606 | 8.695 | 1,085,367 | +0.05(+0.62%) |
Feb 02, 2011 | 8.631 | 8.762 | 8.592 | 8.641 | 1,430,488 | +0.01(+0.16%) |