Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.955 | 9.082 | 8.900 | 9.037 | 782,164 | +0.10(+1.12%) |
Apr 28, 2011 | 8.880 | 8.975 | 8.678 | 8.938 | 208,776 | +0.03(+0.28%) |
Apr 27, 2011 | 8.865 | 8.925 | 8.807 | 8.912 | 861,668 | +0.05(+0.56%) |
Apr 26, 2011 | 8.828 | 8.960 | 8.777 | 8.863 | 950,460 | +0.02(+0.20%) |
Apr 25, 2011 | 8.945 | 8.973 | 8.603 | 8.845 | 1,148,500 | -0.24(-2.64%) |
Apr 21, 2011 | 9.023 | 9.113 | 8.910 | 9.085 | 632,912 | +0.10(+1.06%) |
Apr 20, 2011 | 9.050 | 9.085 | 8.760 | 8.990 | 714,220 | +0.00(+0.03%) |
Apr 19, 2011 | 9.060 | 9.065 | 8.848 | 8.988 | 409,492 | -0.01(-0.08%) |
Apr 18, 2011 | 9.105 | 9.135 | 8.842 | 8.995 | 563,092 | -0.30(-3.23%) |
Apr 15, 2011 | 8.570 | 9.307 | 8.570 | 9.295 | 1,302,868 | +0.69(+7.96%) |
Apr 14, 2011 | 8.340 | 8.623 | 8.340 | 8.610 | 475,812 | +0.17(+2.01%) |
Apr 13, 2011 | 8.418 | 8.492 | 8.328 | 8.440 | 279,344 | +0.02(+0.27%) |
Apr 12, 2011 | 8.387 | 8.485 | 8.277 | 8.418 | 445,972 | +0.00(+0.03%) |
Apr 11, 2011 | 8.335 | 8.492 | 8.293 | 8.415 | 361,352 | +0.10(+1.19%) |
Apr 08, 2011 | 8.365 | 8.365 | 8.275 | 8.316 | 301,360 | +0.01(+0.11%) |
Apr 07, 2011 | 8.318 | 8.352 | 8.242 | 8.307 | 202,980 | +0.01(+0.09%) |
Apr 06, 2011 | 8.385 | 8.387 | 8.262 | 8.300 | 313,216 | -0.06(-0.69%) |
Apr 05, 2011 | 8.332 | 8.460 | 8.273 | 8.357 | 221,632 | +0.00(+0.00%) |
Apr 04, 2011 | 8.318 | 8.367 | 8.245 | 8.357 | 317,632 | +0.05(+0.57%) |
Apr 01, 2011 | 8.217 | 8.377 | 8.203 | 8.310 | 632,084 | +0.12(+1.53%) |
Mar 31, 2011 | 8.053 | 8.185 | 8.053 | 8.185 | 482,680 | +0.08(+1.02%) |
Mar 30, 2011 | 8.102 | 8.105 | 7.978 | 8.102 | 271,740 | +0.12(+1.57%) |
Mar 29, 2011 | 7.905 | 7.997 | 7.878 | 7.978 | 326,312 | +0.04(+0.57%) |
Mar 28, 2011 | 7.978 | 7.982 | 7.918 | 7.933 | 290,660 | -0.00(-0.03%) |
Mar 25, 2011 | 7.812 | 7.985 | 7.758 | 7.935 | 452,152 | +0.16(+2.06%) |
Mar 24, 2011 | 7.735 | 7.803 | 7.690 | 7.775 | 267,876 | +0.14(+1.83%) |
Mar 23, 2011 | 7.553 | 7.685 | 7.492 | 7.635 | 231,596 | +0.05(+0.69%) |
Mar 22, 2011 | 7.588 | 7.598 | 7.542 | 7.582 | 94,028 | -0.01(-0.13%) |
Mar 21, 2011 | 7.577 | 7.600 | 7.420 | 7.593 | 190,264 | +0.22(+3.02%) |
Mar 18, 2011 | 7.360 | 7.427 | 7.300 | 7.370 | 619,608 | +0.06(+0.86%) |
Mar 17, 2011 | 7.433 | 7.438 | 7.287 | 7.308 | 439,688 | -0.04(-0.48%) |
Mar 16, 2011 | 7.447 | 7.567 | 7.340 | 7.343 | 451,212 | -0.12(-1.64%) |
Mar 15, 2011 | 7.388 | 7.535 | 7.300 | 7.465 | 710,068 | -0.11(-1.42%) |
Mar 14, 2011 | 7.530 | 7.640 | 7.508 | 7.572 | 481,552 | -0.03(-0.43%) |
Mar 11, 2011 | 7.647 | 7.650 | 7.500 | 7.605 | 967,932 | -0.25(-3.15%) |
Mar 10, 2011 | 7.997 | 8.040 | 7.853 | 7.853 | 686,004 | -0.25(-3.15%) |
Mar 09, 2011 | 8.055 | 8.120 | 8.000 | 8.107 | 450,932 | +0.05(+0.65%) |
Mar 08, 2011 | 7.940 | 8.072 | 7.907 | 8.055 | 318,680 | +0.09(+1.16%) |
Mar 07, 2011 | 8.035 | 8.035 | 7.853 | 7.963 | 405,312 | -0.09(-1.15%) |
Mar 04, 2011 | 8.053 | 8.055 | 7.995 | 8.055 | 215,568 | -0.01(-0.15%) |
Mar 03, 2011 | 8.045 | 8.095 | 8.037 | 8.068 | 313,216 | +0.09(+1.13%) |
Mar 02, 2011 | 7.960 | 8.047 | 7.960 | 7.978 | 474,648 | +0.00(+0.06%) |
Mar 01, 2011 | 8.055 | 8.110 | 7.942 | 7.973 | 1,522,496 | -0.08(-0.96%) |
Feb 28, 2011 | 7.832 | 8.050 | 7.745 | 8.050 | 1,150,068 | +0.20(+2.55%) |
Feb 25, 2011 | 7.702 | 7.860 | 7.640 | 7.850 | 472,664 | +0.15(+1.98%) |
Feb 24, 2011 | 7.580 | 7.705 | 7.500 | 7.697 | 434,924 | +0.12(+1.62%) |
Feb 23, 2011 | 7.770 | 7.775 | 7.562 | 7.575 | 546,268 | -0.24(-3.04%) |
Feb 22, 2011 | 7.840 | 7.918 | 7.808 | 7.812 | 542,760 | -0.12(-1.51%) |
Feb 18, 2011 | 7.897 | 7.942 | 7.870 | 7.933 | 568,196 | +0.08(+1.08%) |
Feb 17, 2011 | 7.817 | 7.895 | 7.775 | 7.848 | 459,620 | +0.02(+0.29%) |
Feb 16, 2011 | 7.758 | 7.832 | 7.758 | 7.825 | 449,524 | +0.13(+1.66%) |
Feb 15, 2011 | 7.753 | 7.790 | 7.697 | 7.697 | 495,788 | -0.10(-1.25%) |
Feb 14, 2011 | 7.718 | 7.812 | 7.692 | 7.795 | 437,856 | +0.03(+0.42%) |
Feb 11, 2011 | 7.562 | 7.775 | 7.555 | 7.763 | 544,308 | +0.17(+2.24%) |
Feb 10, 2011 | 7.565 | 7.617 | 7.495 | 7.593 | 471,196 | +0.00(+0.00%) |
Feb 09, 2011 | 7.630 | 7.678 | 7.518 | 7.593 | 436,132 | -0.08(-1.07%) |
Feb 08, 2011 | 7.562 | 7.688 | 7.550 | 7.675 | 451,476 | +0.08(+1.02%) |
Feb 07, 2011 | 7.567 | 7.657 | 7.535 | 7.598 | 467,268 | +0.02(+0.20%) |
Feb 04, 2011 | 7.515 | 7.622 | 7.455 | 7.582 | 766,080 | +0.04(+0.50%) |
Feb 03, 2011 | 7.383 | 7.612 | 7.375 | 7.545 | 1,063,060 | +0.20(+2.76%) |
Feb 02, 2011 | 7.128 | 7.425 | 7.027 | 7.343 | 3,337,936 | -0.10(-1.41%) |