Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.631 | 7.631 | 7.080 | 7.351 | 4,548,318 | -0.24(-3.21%) |
Apr 28, 2011 | 7.785 | 7.830 | 7.568 | 7.595 | 2,355,975 | -0.19(-2.44%) |
Apr 27, 2011 | 7.803 | 7.821 | 7.658 | 7.785 | 1,188,247 | +0.03(+0.35%) |
Apr 26, 2011 | 7.875 | 7.902 | 7.676 | 7.758 | 1,711,680 | -0.06(-0.81%) |
Apr 25, 2011 | 7.993 | 8.011 | 7.803 | 7.821 | 2,421,343 | -0.24(-3.03%) |
Apr 21, 2011 | 8.246 | 8.463 | 7.721 | 8.065 | 4,588,814 | -0.18(-2.19%) |
Apr 20, 2011 | 8.309 | 8.391 | 8.110 | 8.246 | 1,599,705 | +0.11(+1.33%) |
Apr 19, 2011 | 8.110 | 8.210 | 8.038 | 8.137 | 1,158,754 | +0.05(+0.56%) |
Apr 18, 2011 | 7.875 | 8.128 | 7.785 | 8.092 | 2,548,260 | +0.08(+1.02%) |
Apr 15, 2011 | 7.966 | 8.106 | 7.966 | 8.011 | 1,271,722 | +0.05(+0.68%) |
Apr 14, 2011 | 8.201 | 8.246 | 7.911 | 7.957 | 2,225,456 | -0.33(-3.93%) |
Apr 13, 2011 | 8.463 | 8.671 | 8.219 | 8.282 | 2,607,475 | -0.10(-1.19%) |
Apr 12, 2011 | 8.481 | 8.544 | 8.336 | 8.381 | 1,477,807 | -0.20(-2.32%) |
Apr 11, 2011 | 8.608 | 8.662 | 8.418 | 8.580 | 794,649 | +0.01(+0.11%) |
Apr 08, 2011 | 8.635 | 8.685 | 8.531 | 8.571 | 967,766 | +0.04(+0.42%) |
Apr 07, 2011 | 8.608 | 8.689 | 8.472 | 8.535 | 932,678 | -0.08(-0.94%) |
Apr 06, 2011 | 8.806 | 8.861 | 8.562 | 8.617 | 1,588,224 | -0.13(-1.45%) |
Apr 05, 2011 | 8.571 | 8.879 | 8.427 | 8.743 | 1,982,624 | +0.14(+1.58%) |
Apr 04, 2011 | 8.617 | 8.662 | 8.400 | 8.608 | 1,166,340 | +0.02(+0.21%) |
Apr 01, 2011 | 8.626 | 8.716 | 8.535 | 8.589 | 920,414 | +0.03(+0.32%) |
Mar 31, 2011 | 8.680 | 8.716 | 8.454 | 8.562 | 1,269,972 | -0.11(-1.25%) |
Mar 30, 2011 | 8.671 | 8.671 | 8.671 | 8.671 | 2,800,445 | +0.17(+2.02%) |
Mar 29, 2011 | 8.336 | 8.517 | 8.318 | 8.499 | 1,371,511 | +0.16(+1.95%) |
Mar 28, 2011 | 8.400 | 8.535 | 8.201 | 8.336 | 1,351,015 | -0.05(-0.65%) |
Mar 25, 2011 | 8.381 | 8.490 | 8.291 | 8.391 | 820,000 | +0.06(+0.76%) |
Mar 24, 2011 | 8.418 | 8.445 | 8.219 | 8.327 | 2,579,638 | -0.05(-0.65%) |
Mar 23, 2011 | 8.526 | 8.571 | 8.354 | 8.381 | 1,958,053 | -0.13(-1.49%) |
Mar 22, 2011 | 8.761 | 8.825 | 8.499 | 8.508 | 1,879,417 | -0.25(-2.89%) |
Mar 21, 2011 | 8.598 | 8.806 | 8.580 | 8.761 | 2,408,380 | +0.46(+5.56%) |
Mar 18, 2011 | 8.083 | 8.327 | 7.947 | 8.300 | 2,319,270 | +0.26(+3.26%) |
Mar 17, 2011 | 8.174 | 8.454 | 8.002 | 8.038 | 2,598,098 | +0.04(+0.45%) |
Mar 16, 2011 | 8.128 | 8.246 | 7.884 | 8.002 | 1,507,284 | -0.15(-1.88%) |
Mar 15, 2011 | 8.083 | 8.273 | 8.065 | 8.155 | 2,218,752 | -0.12(-1.42%) |
Mar 14, 2011 | 8.381 | 8.513 | 8.210 | 8.273 | 2,131,773 | -0.19(-2.24%) |
Mar 11, 2011 | 8.490 | 8.535 | 8.381 | 8.463 | 2,124,882 | -0.09(-1.06%) |
Mar 10, 2011 | 8.779 | 8.879 | 8.544 | 8.553 | 2,039,400 | -0.38(-4.25%) |
Mar 09, 2011 | 9.069 | 9.193 | 8.924 | 8.933 | 1,317,212 | -0.17(-1.89%) |
Mar 08, 2011 | 8.825 | 9.213 | 8.825 | 9.105 | 1,970,205 | +0.27(+3.07%) |
Mar 07, 2011 | 9.249 | 9.249 | 8.806 | 8.834 | 2,644,034 | -0.42(-4.59%) |
Mar 04, 2011 | 9.367 | 9.503 | 9.087 | 9.258 | 2,954,637 | -0.56(-5.71%) |
Mar 03, 2011 | 9.702 | 9.928 | 9.647 | 9.819 | 2,080,107 | +0.20(+2.07%) |
Mar 02, 2011 | 9.087 | 9.620 | 9.087 | 9.620 | 2,164,959 | +0.47(+5.14%) |
Mar 01, 2011 | 9.403 | 9.548 | 9.087 | 9.150 | 1,983,613 | -0.25(-2.69%) |
Feb 28, 2011 | 9.159 | 9.412 | 9.078 | 9.403 | 1,381,168 | +0.29(+3.17%) |
Feb 25, 2011 | 8.897 | 9.132 | 8.879 | 9.114 | 1,214,723 | +0.29(+3.28%) |
Feb 24, 2011 | 8.924 | 9.014 | 8.734 | 8.825 | 2,082,005 | -0.13(-1.41%) |
Feb 23, 2011 | 9.195 | 9.268 | 8.924 | 8.951 | 1,659,155 | -0.25(-2.75%) |
Feb 22, 2011 | 9.530 | 9.548 | 9.195 | 9.204 | 1,189,459 | -0.45(-4.68%) |
Feb 18, 2011 | 9.629 | 9.693 | 9.521 | 9.656 | 753,055 | +0.08(+0.85%) |
Feb 17, 2011 | 9.340 | 9.602 | 9.304 | 9.575 | 1,298,619 | +0.21(+2.22%) |
Feb 16, 2011 | 9.313 | 9.403 | 9.213 | 9.367 | 1,077,494 | +0.13(+1.37%) |
Feb 15, 2011 | 9.295 | 9.376 | 9.222 | 9.240 | 1,388,635 | -0.08(-0.87%) |
Feb 14, 2011 | 9.485 | 9.512 | 9.258 | 9.322 | 2,002,927 | -0.14(-1.43%) |
Feb 11, 2011 | 9.548 | 9.548 | 9.313 | 9.457 | 1,460,776 | -0.13(-1.32%) |
Feb 10, 2011 | 9.503 | 9.634 | 9.439 | 9.584 | 1,027,198 | +0.05(+0.57%) |
Feb 09, 2011 | 9.729 | 9.756 | 9.439 | 9.530 | 1,495,893 | -0.24(-2.50%) |
Feb 08, 2011 | 9.855 | 9.964 | 9.620 | 9.774 | 1,432,748 | -0.08(-0.83%) |
Feb 07, 2011 | 9.611 | 10.60 | 9.557 | 9.855 | 4,829,629 | +0.26(+2.73%) |
Feb 04, 2011 | 9.774 | 10.04 | 9.521 | 9.593 | 2,500,121 | -0.14(-1.49%) |
Feb 03, 2011 | 9.665 | 9.765 | 9.141 | 9.738 | 4,968,284 | +0.03(+0.28%) |
Feb 02, 2011 | 9.358 | 9.810 | 9.313 | 9.711 | 2,337,680 | +0.34(+3.67%) |