Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.131 | 8.220 | 8.113 | 8.183 | 57,703 | +0.07(+0.82%) |
Apr 28, 2011 | 7.961 | 8.124 | 7.961 | 8.116 | 90,018 | +0.15(+1.85%) |
Apr 27, 2011 | 8.072 | 8.138 | 7.880 | 7.969 | 60,697 | -0.10(-1.19%) |
Apr 26, 2011 | 7.947 | 8.124 | 7.895 | 8.065 | 60,689 | +0.13(+1.67%) |
Apr 25, 2011 | 7.976 | 7.991 | 7.910 | 7.932 | 35,399 | -0.03(-0.37%) |
Apr 21, 2011 | 7.910 | 7.961 | 7.836 | 7.961 | 68,536 | +0.15(+1.89%) |
Apr 20, 2011 | 7.843 | 7.880 | 7.681 | 7.814 | 97,416 | +0.11(+1.49%) |
Apr 19, 2011 | 7.685 | 7.743 | 7.648 | 7.699 | 97,833 | +0.04(+0.48%) |
Apr 18, 2011 | 7.487 | 7.670 | 7.487 | 7.663 | 80,630 | +0.06(+0.77%) |
Apr 15, 2011 | 7.590 | 7.641 | 7.575 | 7.604 | 337,590 | -0.01(-0.10%) |
Apr 14, 2011 | 7.626 | 7.655 | 7.575 | 7.612 | 127,727 | -0.08(-1.05%) |
Apr 13, 2011 | 7.824 | 7.824 | 7.685 | 7.692 | 89,081 | -0.08(-1.04%) |
Apr 12, 2011 | 7.897 | 8.036 | 7.758 | 7.773 | 151,504 | -0.19(-2.39%) |
Apr 11, 2011 | 8.036 | 8.160 | 7.948 | 7.963 | 49,899 | -0.07(-0.82%) |
Apr 08, 2011 | 8.424 | 8.424 | 7.999 | 8.029 | 59,564 | -0.32(-3.86%) |
Apr 07, 2011 | 8.343 | 8.387 | 8.226 | 8.351 | 84,612 | +0.04(+0.53%) |
Apr 06, 2011 | 8.358 | 8.380 | 8.301 | 8.307 | 51,027 | -0.01(-0.09%) |
Apr 05, 2011 | 8.285 | 8.475 | 8.219 | 8.314 | 74,803 | -0.01(-0.09%) |
Apr 04, 2011 | 8.212 | 8.431 | 8.212 | 8.321 | 56,733 | +0.13(+1.61%) |
Apr 01, 2011 | 8.080 | 8.197 | 8.029 | 8.190 | 104,003 | +0.21(+2.66%) |
Mar 31, 2011 | 7.795 | 8.029 | 7.795 | 7.977 | 105,975 | +0.20(+2.54%) |
Mar 30, 2011 | 7.780 | 7.780 | 7.780 | 7.780 | 178,512 | +0.05(+0.66%) |
Mar 29, 2011 | 7.648 | 7.751 | 7.648 | 7.729 | 107,106 | +0.07(+0.96%) |
Mar 28, 2011 | 7.707 | 7.736 | 7.648 | 7.655 | 121,132 | -0.04(-0.48%) |
Mar 25, 2011 | 7.736 | 7.787 | 7.685 | 7.692 | 103,595 | -0.01(-0.19%) |
Mar 24, 2011 | 7.773 | 7.787 | 7.699 | 7.707 | 76,437 | -0.01(-0.19%) |
Mar 23, 2011 | 7.721 | 7.743 | 7.648 | 7.721 | 63,406 | -0.01(-0.09%) |
Mar 22, 2011 | 7.736 | 7.758 | 7.671 | 7.729 | 185,112 | +0.04(+0.48%) |
Mar 21, 2011 | 7.677 | 7.707 | 7.633 | 7.692 | 130,301 | +0.10(+1.25%) |
Mar 18, 2011 | 7.758 | 7.758 | 7.502 | 7.597 | 196,997 | -0.07(-0.86%) |
Mar 17, 2011 | 7.912 | 7.985 | 7.648 | 7.663 | 104,018 | -0.05(-0.66%) |
Mar 16, 2011 | 7.868 | 8.160 | 7.663 | 7.714 | 164,206 | -0.63(-7.54%) |
Mar 15, 2011 | 8.285 | 8.600 | 8.248 | 8.343 | 44,422 | -0.26(-2.98%) |
Mar 14, 2011 | 8.702 | 8.702 | 8.417 | 8.600 | 58,244 | -0.27(-3.05%) |
Mar 11, 2011 | 8.834 | 9.031 | 8.731 | 8.870 | 77,750 | -0.03(-0.33%) |
Mar 10, 2011 | 9.295 | 9.295 | 8.856 | 8.900 | 99,045 | -0.59(-6.17%) |
Mar 09, 2011 | 9.412 | 9.500 | 9.339 | 9.485 | 17,435 | +0.07(+0.78%) |
Mar 08, 2011 | 9.134 | 9.470 | 9.119 | 9.412 | 32,792 | +0.26(+2.88%) |
Mar 07, 2011 | 9.507 | 9.544 | 9.083 | 9.148 | 61,635 | -0.26(-2.72%) |
Mar 04, 2011 | 9.661 | 9.771 | 9.258 | 9.405 | 54,723 | -0.27(-2.80%) |
Mar 03, 2011 | 9.610 | 9.719 | 9.610 | 9.675 | 82,710 | +0.18(+1.85%) |
Mar 02, 2011 | 9.544 | 9.573 | 9.353 | 9.500 | 72,678 | -0.01(-0.08%) |
Mar 01, 2011 | 9.551 | 9.602 | 9.463 | 9.507 | 99,720 | -0.02(-0.23%) |
Feb 28, 2011 | 9.346 | 9.529 | 9.317 | 9.529 | 121,976 | +0.26(+2.84%) |
Feb 25, 2011 | 8.936 | 9.280 | 8.936 | 9.266 | 65,275 | +0.36(+4.03%) |
Feb 24, 2011 | 8.929 | 8.973 | 8.673 | 8.907 | 83,590 | +0.02(+0.25%) |
Feb 23, 2011 | 8.973 | 9.046 | 8.709 | 8.885 | 76,884 | -0.08(-0.90%) |
Feb 22, 2011 | 8.929 | 9.075 | 8.870 | 8.966 | 110,558 | -0.07(-0.73%) |
Feb 18, 2011 | 8.870 | 9.031 | 8.834 | 9.031 | 80,298 | +0.19(+2.15%) |
Feb 17, 2011 | 8.856 | 8.914 | 8.775 | 8.841 | 78,782 | -0.01(-0.17%) |
Feb 16, 2011 | 8.812 | 8.878 | 8.775 | 8.856 | 39,044 | +0.12(+1.34%) |
Feb 15, 2011 | 8.768 | 8.848 | 8.717 | 8.739 | 86,417 | -0.05(-0.58%) |
Feb 14, 2011 | 8.856 | 8.907 | 8.724 | 8.790 | 56,770 | -0.04(-0.50%) |
Feb 11, 2011 | 8.753 | 8.929 | 8.673 | 8.834 | 61,984 | +0.01(+0.08%) |
Feb 10, 2011 | 8.673 | 8.885 | 8.673 | 8.826 | 66,097 | +0.04(+0.42%) |
Feb 09, 2011 | 8.775 | 8.797 | 8.680 | 8.790 | 39,569 | -0.06(-0.66%) |
Feb 08, 2011 | 8.841 | 8.878 | 8.687 | 8.848 | 30,140 | -0.03(-0.33%) |
Feb 07, 2011 | 8.695 | 8.929 | 8.695 | 8.878 | 41,472 | +0.19(+2.19%) |
Feb 04, 2011 | 8.761 | 8.774 | 8.585 | 8.687 | 74,942 | -0.11(-1.25%) |
Feb 03, 2011 | 8.819 | 8.900 | 8.614 | 8.797 | 88,402 | -0.06(-0.66%) |
Feb 02, 2011 | 9.017 | 9.061 | 8.761 | 8.856 | 37,608 | -0.20(-2.26%) |