Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.610 | 9.650 | 9.250 | 9.270 | 82,488 | -0.30(-3.13%) |
Apr 28, 2011 | 9.480 | 9.670 | 9.450 | 9.570 | 99,395 | +0.09(+0.95%) |
Apr 27, 2011 | 9.690 | 9.690 | 9.400 | 9.480 | 112,778 | -0.18(-1.86%) |
Apr 26, 2011 | 9.310 | 9.820 | 9.310 | 9.660 | 257,514 | +0.35(+3.76%) |
Apr 25, 2011 | 9.290 | 9.430 | 9.240 | 9.310 | 92,550 | +0.05(+0.54%) |
Apr 21, 2011 | 9.600 | 9.600 | 9.250 | 9.260 | 64,158 | -0.24(-2.53%) |
Apr 20, 2011 | 9.490 | 9.700 | 9.370 | 9.500 | 177,129 | +0.20(+2.15%) |
Apr 19, 2011 | 9.040 | 9.330 | 9.040 | 9.300 | 128,491 | +0.32(+3.56%) |
Apr 18, 2011 | 9.220 | 9.298 | 8.730 | 8.980 | 185,589 | -0.45(-4.77%) |
Apr 15, 2011 | 9.360 | 9.490 | 9.181 | 9.430 | 192,575 | +0.05(+0.53%) |
Apr 14, 2011 | 9.450 | 9.537 | 9.200 | 9.380 | 96,568 | -0.15(-1.57%) |
Apr 13, 2011 | 9.640 | 9.840 | 9.380 | 9.530 | 76,668 | +0.00(+0.00%) |
Apr 12, 2011 | 9.630 | 9.690 | 9.330 | 9.530 | 171,087 | -0.16(-1.65%) |
Apr 11, 2011 | 10.29 | 10.46 | 9.640 | 9.690 | 253,130 | -0.64(-6.20%) |
Apr 08, 2011 | 10.48 | 10.72 | 10.23 | 10.33 | 121,951 | -0.06(-0.58%) |
Apr 07, 2011 | 10.64 | 10.82 | 10.35 | 10.39 | 123,566 | -0.23(-2.17%) |
Apr 06, 2011 | 10.64 | 10.80 | 10.60 | 10.62 | 101,353 | +0.07(+0.66%) |
Apr 05, 2011 | 10.37 | 10.60 | 10.33 | 10.55 | 67,966 | +0.11(+1.05%) |
Apr 04, 2011 | 10.55 | 10.78 | 10.44 | 10.44 | 173,303 | -0.07(-0.67%) |
Apr 01, 2011 | 10.76 | 10.77 | 10.48 | 10.51 | 239,837 | -0.11(-1.04%) |
Mar 31, 2011 | 10.70 | 10.74 | 10.58 | 10.62 | 74,205 | -0.09(-0.84%) |
Mar 30, 2011 | 10.71 | 10.71 | 10.71 | 10.71 | 169,177 | +0.10(+0.94%) |
Mar 29, 2011 | 10.43 | 10.66 | 10.42 | 10.61 | 99,473 | +0.22(+2.12%) |
Mar 28, 2011 | 10.54 | 10.67 | 10.38 | 10.39 | 108,194 | -0.07(-0.67%) |
Mar 25, 2011 | 10.53 | 10.72 | 10.43 | 10.46 | 120,416 | -0.02(-0.19%) |
Mar 24, 2011 | 10.52 | 10.61 | 10.37 | 10.48 | 98,516 | +0.04(+0.38%) |
Mar 23, 2011 | 10.24 | 10.51 | 10.10 | 10.44 | 103,346 | +0.20(+1.95%) |
Mar 22, 2011 | 10.35 | 10.35 | 10.17 | 10.24 | 191,891 | -0.06(-0.58%) |
Mar 21, 2011 | 10.32 | 10.44 | 10.25 | 10.30 | 492,931 | +0.22(+2.18%) |
Mar 18, 2011 | 10.11 | 10.24 | 9.900 | 10.08 | 366,571 | +0.17(+1.72%) |
Mar 17, 2011 | 9.550 | 10.10 | 9.530 | 9.910 | 329,460 | +0.51(+5.43%) |
Mar 16, 2011 | 9.400 | 9.550 | 9.230 | 9.400 | 166,419 | -0.07(-0.74%) |
Mar 15, 2011 | 9.540 | 9.640 | 9.470 | 9.470 | 133,063 | -0.11(-1.15%) |
Mar 14, 2011 | 9.320 | 9.620 | 9.310 | 9.580 | 99,095 | +0.03(+0.31%) |
Mar 11, 2011 | 9.030 | 9.690 | 8.940 | 9.550 | 453,007 | +0.47(+5.18%) |
Mar 10, 2011 | 9.050 | 9.160 | 8.800 | 9.080 | 205,592 | -0.12(-1.30%) |
Mar 09, 2011 | 9.210 | 9.370 | 9.120 | 9.200 | 126,751 | -0.06(-0.65%) |
Mar 08, 2011 | 9.240 | 9.540 | 9.210 | 9.260 | 204,901 | +0.00(+0.00%) |
Mar 07, 2011 | 9.550 | 9.700 | 9.220 | 9.260 | 289,894 | -0.28(-2.94%) |
Mar 04, 2011 | 9.430 | 9.570 | 8.810 | 9.540 | 347,256 | +0.51(+5.65%) |
Mar 03, 2011 | 8.700 | 9.360 | 8.650 | 9.030 | 659,021 | +0.50(+5.86%) |
Mar 02, 2011 | 8.310 | 8.620 | 8.250 | 8.530 | 266,211 | +0.19(+2.28%) |
Mar 01, 2011 | 8.450 | 8.450 | 8.150 | 8.340 | 215,796 | -0.05(-0.60%) |
Feb 28, 2011 | 8.110 | 8.580 | 8.040 | 8.390 | 414,705 | +0.41(+5.14%) |
Feb 25, 2011 | 7.200 | 8.120 | 7.190 | 7.980 | 453,511 | +0.80(+11.14%) |
Feb 24, 2011 | 7.050 | 7.390 | 7.050 | 7.180 | 349,031 | +0.12(+1.70%) |
Feb 23, 2011 | 7.100 | 7.180 | 7.010 | 7.060 | 44,984 | -0.01(-0.14%) |
Feb 22, 2011 | 7.180 | 7.259 | 7.060 | 7.070 | 62,397 | -0.17(-2.35%) |
Feb 18, 2011 | 7.260 | 7.320 | 7.180 | 7.240 | 229,442 | +0.01(+0.14%) |
Feb 17, 2011 | 6.970 | 7.280 | 6.970 | 7.230 | 413,538 | +0.26(+3.73%) |
Feb 16, 2011 | 6.950 | 7.000 | 6.910 | 6.970 | 29,727 | +0.07(+1.01%) |
Feb 15, 2011 | 6.850 | 6.960 | 6.850 | 6.900 | 24,216 | +0.05(+0.73%) |
Feb 14, 2011 | 7.000 | 7.030 | 6.770 | 6.850 | 45,312 | -0.15(-2.14%) |
Feb 11, 2011 | 6.990 | 7.010 | 6.950 | 7.000 | 34,742 | +0.00(+0.00%) |
Feb 10, 2011 | 6.930 | 7.050 | 6.930 | 7.000 | 28,111 | +0.03(+0.43%) |
Feb 09, 2011 | 6.930 | 6.970 | 6.810 | 6.970 | 21,243 | -0.02(-0.29%) |
Feb 08, 2011 | 6.890 | 7.000 | 6.810 | 6.990 | 43,684 | +0.07(+1.01%) |
Feb 07, 2011 | 6.670 | 6.930 | 6.670 | 6.920 | 21,990 | +0.23(+3.44%) |
Feb 04, 2011 | 6.870 | 6.900 | 6.599 | 6.690 | 66,366 | -0.22(-3.18%) |
Feb 03, 2011 | 6.980 | 7.000 | 6.850 | 6.910 | 12,727 | -0.07(-1.00%) |
Feb 02, 2011 | 7.040 | 7.070 | 6.960 | 6.980 | 19,567 | -0.10(-1.41%) |