Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.300 | 9.380 | 9.280 | 9.350 | 257,491 | +0.06(+0.65%) |
Apr 28, 2011 | 9.350 | 9.640 | 9.230 | 9.290 | 343,943 | -0.06(-0.64%) |
Apr 27, 2011 | 9.100 | 9.350 | 8.940 | 9.350 | 426,740 | +0.28(+3.09%) |
Apr 26, 2011 | 9.330 | 9.330 | 9.070 | 9.070 | 151,970 | -0.18(-1.95%) |
Apr 25, 2011 | 9.400 | 9.440 | 9.150 | 9.250 | 158,362 | -0.15(-1.60%) |
Apr 21, 2011 | 9.540 | 9.540 | 9.310 | 9.400 | 73,503 | -0.07(-0.74%) |
Apr 20, 2011 | 9.570 | 9.660 | 9.390 | 9.470 | 418,806 | +0.00(+0.00%) |
Apr 19, 2011 | 9.600 | 9.650 | 9.410 | 9.470 | 234,050 | -0.12(-1.25%) |
Apr 18, 2011 | 9.790 | 9.810 | 9.450 | 9.590 | 187,242 | -0.20(-2.04%) |
Apr 15, 2011 | 9.900 | 9.900 | 9.710 | 9.790 | 141,896 | -0.10(-1.01%) |
Apr 14, 2011 | 9.740 | 9.970 | 9.680 | 9.890 | 101,653 | +0.17(+1.75%) |
Apr 13, 2011 | 9.590 | 9.900 | 9.530 | 9.720 | 170,230 | +0.19(+1.99%) |
Apr 12, 2011 | 9.550 | 9.690 | 9.350 | 9.530 | 457,340 | -0.12(-1.24%) |
Apr 11, 2011 | 9.650 | 9.690 | 9.450 | 9.650 | 512,700 | -0.06(-0.62%) |
Apr 08, 2011 | 9.180 | 9.920 | 9.150 | 9.710 | 478,939 | +0.61(+6.70%) |
Apr 07, 2011 | 9.340 | 9.370 | 9.070 | 9.100 | 95,141 | -0.24(-2.57%) |
Apr 06, 2011 | 9.340 | 9.450 | 9.210 | 9.340 | 677,670 | -0.03(-0.32%) |
Apr 05, 2011 | 8.980 | 9.420 | 8.840 | 9.370 | 1,662,769 | +0.39(+4.34%) |
Apr 04, 2011 | 9.170 | 9.220 | 8.950 | 8.980 | 205,894 | -0.12(-1.32%) |
Apr 01, 2011 | 9.390 | 9.400 | 9.010 | 9.100 | 138,729 | -0.32(-3.40%) |
Mar 31, 2011 | 9.450 | 9.530 | 9.370 | 9.420 | 86,799 | -0.01(-0.11%) |
Mar 30, 2011 | 9.630 | 9.690 | 9.400 | 9.430 | 399,416 | -0.18(-1.87%) |
Mar 29, 2011 | 9.840 | 9.910 | 9.610 | 9.610 | 78,296 | -0.31(-3.13%) |
Mar 28, 2011 | 10.23 | 10.23 | 9.920 | 9.920 | 214,957 | -0.37(-3.60%) |
Mar 25, 2011 | 10.20 | 10.30 | 10.03 | 10.29 | 266,398 | +0.22(+2.18%) |
Mar 24, 2011 | 10.37 | 10.37 | 10.00 | 10.07 | 232,821 | -0.27(-2.61%) |
Mar 23, 2011 | 10.04 | 10.45 | 9.970 | 10.34 | 248,249 | +0.35(+3.50%) |
Mar 22, 2011 | 10.01 | 10.01 | 9.810 | 9.990 | 179,541 | -0.02(-0.20%) |
Mar 21, 2011 | 9.900 | 10.01 | 9.930 | 10.01 | 152,097 | +0.25(+2.56%) |
Mar 18, 2011 | 9.720 | 9.800 | 9.660 | 9.760 | 337,110 | +0.08(+0.83%) |
Mar 17, 2011 | 9.570 | 9.750 | 9.410 | 9.680 | 138,187 | +0.13(+1.36%) |
Mar 16, 2011 | 9.490 | 9.850 | 9.450 | 9.550 | 286,120 | +0.08(+0.84%) |
Mar 15, 2011 | 8.890 | 9.500 | 8.890 | 9.470 | 294,735 | -0.27(-2.77%) |
Mar 14, 2011 | 9.650 | 9.990 | 9.630 | 9.740 | 205,798 | +0.09(+0.93%) |
Mar 11, 2011 | 9.290 | 9.780 | 8.850 | 9.650 | 219,402 | +0.34(+3.65%) |
Mar 10, 2011 | 9.770 | 9.770 | 8.950 | 9.310 | 552,509 | -0.46(-4.71%) |
Mar 09, 2011 | 10.16 | 10.16 | 9.670 | 9.770 | 262,298 | -0.35(-3.46%) |
Mar 08, 2011 | 10.33 | 10.40 | 10.06 | 10.12 | 664,508 | -0.08(-0.78%) |
Mar 07, 2011 | 9.990 | 10.48 | 9.920 | 10.20 | 459,319 | +0.29(+2.93%) |
Mar 04, 2011 | 9.970 | 10.10 | 9.800 | 9.910 | 252,617 | +0.00(+0.00%) |
Mar 03, 2011 | 9.700 | 10.28 | 9.570 | 9.910 | 960,545 | +0.19(+1.95%) |
Mar 02, 2011 | 9.890 | 9.890 | 9.660 | 9.720 | 757,911 | -0.10(-1.02%) |
Mar 01, 2011 | 9.500 | 10.31 | 9.490 | 9.820 | 1,030,459 | +0.65(+7.09%) |
Feb 28, 2011 | 8.550 | 9.170 | 8.550 | 9.170 | 1,009,591 | +0.94(+11.42%) |
Feb 25, 2011 | 8.020 | 8.320 | 8.020 | 8.230 | 241,870 | +0.25(+3.13%) |
Feb 24, 2011 | 8.540 | 8.550 | 7.970 | 7.980 | 272,256 | -0.56(-6.56%) |
Feb 23, 2011 | 8.680 | 8.740 | 8.530 | 8.540 | 404,486 | -0.05(-0.58%) |
Feb 22, 2011 | 8.910 | 8.970 | 8.550 | 8.590 | 268,876 | -0.23(-2.61%) |
Feb 18, 2011 | 9.000 | 9.000 | 8.720 | 8.820 | 604,418 | -0.05(-0.56%) |
Feb 17, 2011 | 8.940 | 8.980 | 8.700 | 8.870 | 204,334 | +0.16(+1.84%) |
Feb 16, 2011 | 8.490 | 8.880 | 8.370 | 8.710 | 536,886 | +0.17(+1.99%) |
Feb 15, 2011 | 8.650 | 8.690 | 8.490 | 8.540 | 396,435 | +0.11(+1.30%) |
Feb 14, 2011 | 8.020 | 8.500 | 7.940 | 8.430 | 1,394,366 | +0.46(+5.77%) |
Feb 11, 2011 | 8.040 | 8.100 | 7.840 | 7.970 | 3,002,191 | -0.13(-1.60%) |
Feb 10, 2011 | 8.260 | 8.280 | 8.030 | 8.100 | 1,518,735 | -0.20(-2.41%) |
Feb 09, 2011 | 8.660 | 8.660 | 8.300 | 8.300 | 378,148 | -0.30(-3.49%) |
Feb 08, 2011 | 8.700 | 8.720 | 8.600 | 8.600 | 597,546 | +0.00(+0.00%) |
Feb 07, 2011 | 8.630 | 8.710 | 8.600 | 8.600 | 317,454 | -0.03(-0.35%) |
Feb 04, 2011 | 8.850 | 8.870 | 8.630 | 8.630 | 430,315 | -0.22(-2.49%) |
Feb 03, 2011 | 8.770 | 8.920 | 8.630 | 8.850 | 807,942 | +0.15(+1.72%) |
Feb 02, 2011 | 9.000 | 9.000 | 8.700 | 8.700 | 114,870 | -0.30(-3.33%) |