Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.810 | 8.910 | 8.620 | 8.830 | 361,240 | +0.07(+0.80%) |
Apr 28, 2011 | 8.810 | 8.990 | 8.710 | 8.760 | 456,943 | -0.06(-0.68%) |
Apr 27, 2011 | 8.760 | 8.830 | 8.570 | 8.820 | 373,470 | +0.04(+0.40%) |
Apr 26, 2011 | 8.730 | 8.870 | 8.650 | 8.785 | 484,470 | +0.09(+0.98%) |
Apr 25, 2011 | 8.580 | 8.740 | 8.540 | 8.700 | 423,280 | +0.16(+1.87%) |
Apr 21, 2011 | 8.510 | 8.730 | 8.440 | 8.540 | 1,286,327 | +0.06(+0.71%) |
Apr 20, 2011 | 8.420 | 8.500 | 8.370 | 8.480 | 395,765 | +0.19(+2.29%) |
Apr 19, 2011 | 8.400 | 8.420 | 8.250 | 8.290 | 424,362 | -0.07(-0.84%) |
Apr 18, 2011 | 8.250 | 8.460 | 8.070 | 8.360 | 756,368 | -0.06(-0.71%) |
Apr 15, 2011 | 8.420 | 8.620 | 8.320 | 8.420 | 592,683 | -0.02(-0.24%) |
Apr 14, 2011 | 8.160 | 8.450 | 8.145 | 8.440 | 920,956 | +0.28(+3.43%) |
Apr 13, 2011 | 8.400 | 8.500 | 8.110 | 8.160 | 1,261,140 | -0.19(-2.28%) |
Apr 12, 2011 | 8.540 | 8.550 | 8.320 | 8.350 | 755,375 | -0.23(-2.68%) |
Apr 11, 2011 | 8.800 | 8.900 | 8.550 | 8.580 | 692,692 | -0.22(-2.50%) |
Apr 08, 2011 | 8.940 | 8.980 | 8.750 | 8.800 | 395,094 | -0.13(-1.46%) |
Apr 07, 2011 | 8.910 | 9.010 | 8.780 | 8.930 | 818,191 | +0.05(+0.56%) |
Apr 06, 2011 | 9.070 | 9.210 | 8.750 | 8.880 | 1,313,322 | -0.17(-1.93%) |
Apr 05, 2011 | 9.220 | 9.270 | 8.980 | 9.055 | 1,771,115 | -0.33(-3.46%) |
Apr 04, 2011 | 9.670 | 9.700 | 9.210 | 9.380 | 1,348,407 | -0.52(-5.25%) |
Apr 01, 2011 | 10.10 | 10.10 | 9.860 | 9.900 | 527,184 | -0.14(-1.39%) |
Mar 31, 2011 | 10.01 | 10.08 | 9.738 | 10.04 | 820,880 | +0.02(+0.20%) |
Mar 30, 2011 | 10.02 | 10.19 | 9.730 | 10.02 | 2,004,058 | +0.29(+2.98%) |
Mar 29, 2011 | 9.200 | 10.00 | 9.100 | 9.730 | 2,607,517 | +0.51(+5.53%) |
Mar 28, 2011 | 9.200 | 9.260 | 9.110 | 9.220 | 614,554 | +0.09(+0.93%) |
Mar 25, 2011 | 9.240 | 9.250 | 9.120 | 9.135 | 475,013 | -0.05(-0.54%) |
Mar 24, 2011 | 9.070 | 9.260 | 8.990 | 9.185 | 640,749 | +0.17(+1.83%) |
Mar 23, 2011 | 9.100 | 9.100 | 8.930 | 9.020 | 995,692 | -0.14(-1.53%) |
Mar 22, 2011 | 9.300 | 9.300 | 9.050 | 9.160 | 568,003 | -0.14(-1.51%) |
Mar 21, 2011 | 9.180 | 9.400 | 9.030 | 9.300 | 1,096,573 | +0.14(+1.53%) |
Mar 18, 2011 | 9.110 | 9.300 | 8.950 | 9.160 | 3,453,973 | +0.16(+1.78%) |
Mar 17, 2011 | 8.920 | 9.200 | 8.720 | 9.000 | 2,708,316 | +0.32(+3.69%) |
Mar 16, 2011 | 8.830 | 9.000 | 8.510 | 8.680 | 1,170,348 | -0.15(-1.70%) |
Mar 15, 2011 | 8.500 | 8.920 | 8.490 | 8.830 | 758,298 | +0.03(+0.34%) |
Mar 14, 2011 | 8.540 | 8.910 | 8.460 | 8.800 | 922,169 | +0.20(+2.33%) |
Mar 11, 2011 | 8.510 | 8.650 | 8.390 | 8.600 | 508,092 | +0.05(+0.58%) |
Mar 10, 2011 | 8.670 | 8.670 | 8.410 | 8.550 | 927,996 | -0.22(-2.51%) |
Mar 09, 2011 | 8.640 | 8.840 | 8.520 | 8.770 | 723,752 | +0.18(+2.10%) |
Mar 08, 2011 | 8.640 | 8.795 | 8.460 | 8.590 | 780,041 | -0.03(-0.35%) |
Mar 07, 2011 | 8.700 | 8.720 | 8.300 | 8.620 | 964,646 | -0.08(-0.92%) |
Mar 04, 2011 | 8.460 | 9.120 | 8.401 | 8.700 | 1,440,403 | +0.07(+0.81%) |
Mar 03, 2011 | 8.530 | 8.650 | 8.420 | 8.630 | 941,458 | +0.14(+1.65%) |
Mar 02, 2011 | 8.380 | 8.660 | 8.310 | 8.490 | 604,275 | +0.11(+1.28%) |
Mar 01, 2011 | 8.410 | 8.550 | 8.300 | 8.383 | 1,211,573 | -0.01(-0.09%) |
Feb 28, 2011 | 8.710 | 8.900 | 8.180 | 8.390 | 1,177,190 | -0.20(-2.33%) |
Feb 25, 2011 | 8.220 | 8.750 | 8.160 | 8.590 | 1,196,859 | +0.45(+5.53%) |
Feb 24, 2011 | 8.170 | 8.252 | 8.030 | 8.140 | 879,772 | -0.05(-0.61%) |
Feb 23, 2011 | 8.360 | 8.450 | 7.990 | 8.190 | 863,014 | -0.14(-1.68%) |
Feb 22, 2011 | 8.430 | 8.690 | 8.260 | 8.330 | 940,964 | -0.18(-2.12%) |
Feb 18, 2011 | 8.890 | 8.910 | 8.450 | 8.510 | 1,110,986 | -0.38(-4.27%) |
Feb 17, 2011 | 8.970 | 9.010 | 8.740 | 8.890 | 794,306 | -0.07(-0.78%) |
Feb 16, 2011 | 8.980 | 9.070 | 8.850 | 8.960 | 961,507 | +0.09(+1.01%) |
Feb 15, 2011 | 9.100 | 9.130 | 8.690 | 8.870 | 2,576,164 | -0.71(-7.41%) |
Feb 14, 2011 | 9.570 | 9.640 | 9.460 | 9.580 | 576,703 | +0.02(+0.21%) |
Feb 11, 2011 | 9.390 | 9.620 | 9.270 | 9.560 | 1,077,457 | +0.09(+0.95%) |
Feb 10, 2011 | 9.100 | 9.470 | 8.880 | 9.470 | 1,255,670 | +0.28(+3.05%) |
Feb 09, 2011 | 9.600 | 9.600 | 9.110 | 9.190 | 1,656,389 | -0.43(-4.47%) |
Feb 08, 2011 | 9.850 | 9.860 | 9.250 | 9.620 | 1,999,842 | -0.27(-2.73%) |
Feb 07, 2011 | 9.900 | 10.25 | 9.750 | 9.890 | 2,127,366 | +0.02(+0.20%) |
Feb 04, 2011 | 10.28 | 10.40 | 9.670 | 9.870 | 2,518,378 | -0.13(-1.30%) |
Feb 03, 2011 | 9.290 | 10.16 | 9.100 | 10.00 | 4,066,529 | +0.67(+7.18%) |
Feb 02, 2011 | 8.310 | 9.440 | 8.250 | 9.330 | 4,036,956 | +0.99(+11.87%) |