Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.050 | 8.100 | 8.000 | 8.020 | 47,295 | -0.22(-2.67%) |
Apr 28, 2011 | 8.170 | 8.320 | 8.170 | 8.240 | 28,321 | +0.03(+0.37%) |
Apr 27, 2011 | 8.290 | 8.290 | 8.160 | 8.210 | 33,654 | -0.06(-0.73%) |
Apr 26, 2011 | 8.300 | 8.300 | 8.210 | 8.270 | 25,750 | -0.02(-0.24%) |
Apr 25, 2011 | 8.330 | 8.360 | 8.270 | 8.290 | 46,262 | -0.03(-0.36%) |
Apr 21, 2011 | 8.240 | 8.330 | 8.240 | 8.320 | 23,182 | +0.10(+1.22%) |
Apr 20, 2011 | 8.270 | 8.290 | 8.220 | 8.220 | 24,345 | -0.03(-0.36%) |
Apr 19, 2011 | 8.220 | 8.270 | 8.210 | 8.250 | 42,213 | -0.03(-0.36%) |
Apr 18, 2011 | 8.230 | 8.290 | 8.190 | 8.280 | 43,820 | +0.04(+0.49%) |
Apr 15, 2011 | 8.240 | 8.330 | 8.240 | 8.240 | 26,295 | +0.00(+0.00%) |
Apr 14, 2011 | 8.220 | 8.240 | 8.170 | 8.240 | 32,715 | -0.01(-0.12%) |
Apr 13, 2011 | 8.150 | 8.250 | 8.150 | 8.250 | 31,700 | +0.14(+1.73%) |
Apr 12, 2011 | 8.070 | 8.110 | 8.060 | 8.110 | 49,885 | -0.01(-0.12%) |
Apr 11, 2011 | 8.140 | 8.160 | 8.100 | 8.120 | 34,693 | -0.04(-0.49%) |
Apr 08, 2011 | 8.190 | 8.190 | 8.150 | 8.160 | 38,790 | -0.01(-0.12%) |
Apr 07, 2011 | 8.300 | 8.300 | 8.170 | 8.170 | 44,190 | -0.11(-1.33%) |
Apr 06, 2011 | 8.240 | 8.300 | 8.220 | 8.280 | 33,493 | +0.04(+0.49%) |
Apr 05, 2011 | 8.320 | 8.320 | 8.240 | 8.240 | 35,898 | -0.10(-1.20%) |
Apr 04, 2011 | 8.410 | 8.450 | 8.330 | 8.340 | 54,549 | -0.02(-0.24%) |
Apr 01, 2011 | 8.280 | 8.410 | 8.280 | 8.360 | 17,794 | +0.09(+1.09%) |
Mar 31, 2011 | 8.240 | 8.270 | 8.220 | 8.270 | 14,681 | +0.00(+0.00%) |
Mar 30, 2011 | 8.250 | 8.300 | 8.250 | 8.270 | 21,561 | +0.06(+0.73%) |
Mar 29, 2011 | 8.090 | 8.210 | 8.080 | 8.210 | 19,150 | +0.11(+1.36%) |
Mar 28, 2011 | 8.200 | 8.200 | 8.060 | 8.100 | 29,898 | -0.09(-1.10%) |
Mar 25, 2011 | 8.210 | 8.270 | 8.170 | 8.190 | 71,891 | -0.22(-2.62%) |
Mar 24, 2011 | 8.300 | 8.420 | 8.300 | 8.410 | 74,545 | +0.11(+1.33%) |
Mar 23, 2011 | 8.250 | 8.310 | 8.250 | 8.300 | 32,034 | +0.05(+0.61%) |
Mar 22, 2011 | 8.240 | 8.250 | 8.180 | 8.250 | 17,759 | +0.02(+0.24%) |
Mar 21, 2011 | 8.110 | 8.230 | 8.170 | 8.230 | 40,790 | +0.12(+1.48%) |
Mar 18, 2011 | 8.170 | 8.230 | 8.090 | 8.110 | 71,900 | +0.00(+0.00%) |
Mar 17, 2011 | 8.180 | 8.180 | 8.100 | 8.110 | 22,995 | -0.03(-0.37%) |
Mar 16, 2011 | 8.090 | 8.210 | 8.090 | 8.140 | 18,032 | +0.01(+0.12%) |
Mar 15, 2011 | 7.940 | 8.130 | 7.880 | 8.130 | 57,483 | +0.06(+0.74%) |
Mar 14, 2011 | 8.100 | 8.110 | 8.010 | 8.070 | 43,425 | -0.06(-0.74%) |
Mar 11, 2011 | 8.000 | 8.150 | 8.000 | 8.130 | 8,345 | +0.07(+0.87%) |
Mar 10, 2011 | 8.150 | 8.150 | 7.990 | 8.060 | 50,545 | -0.13(-1.59%) |
Mar 09, 2011 | 8.300 | 8.300 | 8.170 | 8.190 | 55,689 | -0.09(-1.09%) |
Mar 08, 2011 | 8.220 | 8.320 | 8.200 | 8.280 | 37,075 | +0.02(+0.24%) |
Mar 07, 2011 | 8.420 | 8.420 | 8.220 | 8.260 | 29,520 | -0.16(-1.90%) |
Mar 04, 2011 | 8.500 | 8.500 | 8.410 | 8.420 | 62,640 | -0.09(-1.06%) |
Mar 03, 2011 | 8.450 | 8.530 | 8.450 | 8.510 | 16,452 | +0.10(+1.19%) |
Mar 02, 2011 | 8.430 | 8.480 | 8.400 | 8.410 | 67,407 | -0.02(-0.24%) |
Mar 01, 2011 | 8.500 | 8.550 | 8.430 | 8.430 | 44,699 | -0.07(-0.82%) |
Feb 28, 2011 | 8.440 | 8.520 | 8.440 | 8.500 | 47,308 | +0.05(+0.59%) |
Feb 25, 2011 | 8.530 | 8.530 | 8.440 | 8.450 | 16,217 | -0.02(-0.24%) |
Feb 24, 2011 | 8.330 | 8.590 | 8.330 | 8.470 | 44,400 | +0.09(+1.07%) |
Feb 23, 2011 | 8.460 | 8.460 | 8.330 | 8.380 | 31,657 | -0.05(-0.59%) |
Feb 22, 2011 | 8.530 | 8.550 | 8.420 | 8.430 | 87,149 | -0.14(-1.63%) |
Feb 18, 2011 | 8.540 | 8.580 | 8.530 | 8.570 | 64,121 | +0.01(+0.12%) |
Feb 17, 2011 | 8.530 | 8.590 | 8.520 | 8.560 | 52,080 | +0.01(+0.12%) |
Feb 16, 2011 | 8.480 | 8.580 | 8.480 | 8.550 | 49,338 | +0.10(+1.18%) |
Feb 15, 2011 | 8.460 | 8.510 | 8.390 | 8.450 | 253,338 | -0.04(-0.47%) |
Feb 14, 2011 | 8.560 | 8.570 | 8.490 | 8.490 | 42,124 | -0.05(-0.59%) |
Feb 11, 2011 | 8.590 | 8.590 | 8.520 | 8.540 | 156,777 | -0.07(-0.81%) |
Feb 10, 2011 | 8.490 | 8.610 | 8.460 | 8.610 | 39,565 | +0.10(+1.18%) |
Feb 09, 2011 | 8.460 | 8.530 | 8.460 | 8.510 | 25,058 | +0.04(+0.47%) |
Feb 08, 2011 | 8.340 | 8.470 | 8.330 | 8.470 | 27,901 | +0.13(+1.56%) |
Feb 07, 2011 | 8.250 | 8.380 | 8.250 | 8.340 | 41,778 | +0.06(+0.72%) |
Feb 04, 2011 | 8.330 | 8.330 | 8.270 | 8.280 | 65,618 | +0.01(+0.12%) |
Feb 03, 2011 | 8.150 | 8.300 | 8.150 | 8.270 | 63,155 | +0.31(+3.89%) |
Feb 02, 2011 | 7.900 | 7.970 | 7.900 | 7.960 | 35,775 | +0.07(+0.89%) |