Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.582 | 8.640 | 8.546 | 8.578 | 288,053 | -0.00(-0.05%) |
Apr 28, 2011 | 8.513 | 8.582 | 8.505 | 8.582 | 110,260 | +0.09(+1.06%) |
Apr 27, 2011 | 8.550 | 8.550 | 8.444 | 8.493 | 154,874 | -0.06(-0.71%) |
Apr 26, 2011 | 8.513 | 8.582 | 8.493 | 8.554 | 334,394 | +0.08(+0.91%) |
Apr 25, 2011 | 8.566 | 8.961 | 8.456 | 8.477 | 487,381 | -0.08(-0.95%) |
Apr 21, 2011 | 8.603 | 8.798 | 8.509 | 8.558 | 470,287 | +0.09(+1.06%) |
Apr 20, 2011 | 8.517 | 8.576 | 8.407 | 8.468 | 316,373 | +0.11(+1.37%) |
Apr 19, 2011 | 8.529 | 8.529 | 8.309 | 8.354 | 348,896 | -0.13(-1.58%) |
Apr 18, 2011 | 8.436 | 8.562 | 8.391 | 8.489 | 467,095 | -0.07(-0.86%) |
Apr 15, 2011 | 8.436 | 8.582 | 8.436 | 8.562 | 700,639 | +0.10(+1.20%) |
Apr 14, 2011 | 8.366 | 8.481 | 8.318 | 8.460 | 296,200 | -0.02(-0.19%) |
Apr 13, 2011 | 8.501 | 8.538 | 8.346 | 8.477 | 618,050 | +0.03(+0.39%) |
Apr 12, 2011 | 8.456 | 8.546 | 8.399 | 8.444 | 317,934 | -0.08(-0.96%) |
Apr 11, 2011 | 8.493 | 8.585 | 8.481 | 8.525 | 387,269 | +0.02(+0.24%) |
Apr 08, 2011 | 8.664 | 8.864 | 8.456 | 8.505 | 273,843 | -0.07(-0.86%) |
Apr 07, 2011 | 8.509 | 8.782 | 8.458 | 8.578 | 536,556 | +0.08(+0.91%) |
Apr 06, 2011 | 8.391 | 8.517 | 8.281 | 8.501 | 363,354 | +0.20(+2.36%) |
Apr 05, 2011 | 8.216 | 8.403 | 8.159 | 8.305 | 225,043 | +0.06(+0.69%) |
Apr 04, 2011 | 8.273 | 8.379 | 8.134 | 8.248 | 127,256 | +0.03(+0.35%) |
Apr 01, 2011 | 8.163 | 8.277 | 7.959 | 8.220 | 885,631 | +0.15(+1.87%) |
Mar 31, 2011 | 7.967 | 8.110 | 7.918 | 8.069 | 378,190 | +0.09(+1.18%) |
Mar 30, 2011 | 7.975 | 8.016 | 7.906 | 7.975 | 714,513 | +0.04(+0.46%) |
Mar 29, 2011 | 7.947 | 7.971 | 7.845 | 7.939 | 218,121 | +0.00(+0.00%) |
Mar 28, 2011 | 8.032 | 8.032 | 7.930 | 7.939 | 251,938 | -0.05(-0.61%) |
Mar 25, 2011 | 8.020 | 8.175 | 7.959 | 7.987 | 433,708 | +0.03(+0.41%) |
Mar 24, 2011 | 8.085 | 8.150 | 7.955 | 7.955 | 376,939 | -0.03(-0.36%) |
Mar 23, 2011 | 7.886 | 8.130 | 7.845 | 7.983 | 530,718 | +0.06(+0.77%) |
Mar 22, 2011 | 7.853 | 7.947 | 7.829 | 7.922 | 340,406 | +0.06(+0.78%) |
Mar 21, 2011 | 7.833 | 7.861 | 7.731 | 7.861 | 484,240 | +0.23(+3.04%) |
Mar 18, 2011 | 7.617 | 7.751 | 7.372 | 7.629 | 496,193 | +0.10(+1.30%) |
Mar 17, 2011 | 7.556 | 7.633 | 7.482 | 7.531 | 328,132 | +0.15(+2.04%) |
Mar 16, 2011 | 7.600 | 7.682 | 7.380 | 7.380 | 688,993 | -0.26(-3.36%) |
Mar 15, 2011 | 7.266 | 7.682 | 7.263 | 7.637 | 272,214 | +0.09(+1.13%) |
Mar 14, 2011 | 7.584 | 7.710 | 7.444 | 7.551 | 358,797 | -0.12(-1.54%) |
Mar 11, 2011 | 7.592 | 7.727 | 7.568 | 7.670 | 244,090 | +0.05(+0.70%) |
Mar 10, 2011 | 7.494 | 7.739 | 7.437 | 7.617 | 496,053 | -0.04(-0.59%) |
Mar 09, 2011 | 7.674 | 7.790 | 7.621 | 7.661 | 370,362 | -0.01(-0.16%) |
Mar 08, 2011 | 7.498 | 7.792 | 7.486 | 7.674 | 312,952 | +0.20(+2.73%) |
Mar 07, 2011 | 7.918 | 7.918 | 7.466 | 7.470 | 451,587 | -0.38(-4.88%) |
Mar 04, 2011 | 7.983 | 8.126 | 7.780 | 7.853 | 267,002 | -0.11(-1.38%) |
Mar 03, 2011 | 7.841 | 8.106 | 7.841 | 7.963 | 354,231 | +0.24(+3.06%) |
Mar 02, 2011 | 7.531 | 7.857 | 7.531 | 7.727 | 1,015,925 | +0.25(+3.38%) |
Mar 01, 2011 | 7.666 | 7.678 | 7.450 | 7.474 | 334,205 | -0.18(-2.29%) |
Feb 28, 2011 | 7.788 | 7.796 | 7.600 | 7.649 | 307,929 | -0.09(-1.21%) |
Feb 25, 2011 | 7.617 | 7.755 | 7.608 | 7.743 | 237,153 | +0.14(+1.88%) |
Feb 24, 2011 | 7.596 | 7.649 | 7.486 | 7.600 | 244,053 | +0.02(+0.27%) |
Feb 23, 2011 | 7.906 | 7.906 | 7.458 | 7.580 | 273,232 | -0.33(-4.22%) |
Feb 22, 2011 | 8.122 | 8.208 | 7.869 | 7.914 | 330,615 | -0.30(-3.62%) |
Feb 18, 2011 | 8.232 | 8.236 | 8.095 | 8.212 | 510,076 | -0.02(-0.25%) |
Feb 17, 2011 | 8.403 | 8.509 | 8.150 | 8.232 | 976,024 | -0.18(-2.08%) |
Feb 16, 2011 | 8.452 | 8.660 | 8.342 | 8.407 | 1,521,897 | +0.01(+0.15%) |
Feb 15, 2011 | 8.428 | 8.493 | 8.362 | 8.395 | 633,836 | -0.06(-0.67%) |
Feb 14, 2011 | 8.273 | 8.481 | 8.273 | 8.452 | 456,786 | +0.16(+1.92%) |
Feb 11, 2011 | 8.269 | 8.305 | 7.824 | 8.293 | 1,351,471 | -0.01(-0.10%) |
Feb 10, 2011 | 8.191 | 8.305 | 8.183 | 8.301 | 552,746 | +0.05(+0.59%) |
Feb 09, 2011 | 8.102 | 8.277 | 8.102 | 8.252 | 830,555 | +0.09(+1.14%) |
Feb 08, 2011 | 8.061 | 8.187 | 7.987 | 8.160 | 367,454 | +0.07(+0.92%) |
Feb 07, 2011 | 8.036 | 8.150 | 7.975 | 8.085 | 137,795 | +0.05(+0.61%) |
Feb 04, 2011 | 7.747 | 8.089 | 7.686 | 8.036 | 448,247 | +0.29(+3.79%) |
Feb 03, 2011 | 7.877 | 8.016 | 7.723 | 7.743 | 846,350 | -0.21(-2.61%) |
Feb 02, 2011 | 8.036 | 8.130 | 7.890 | 7.951 | 103,667 | -0.14(-1.71%) |