Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.810 | 8.857 | 8.791 | 8.813 | 310,164 | +0.01(+0.07%) |
Apr 28, 2011 | 8.906 | 8.940 | 8.754 | 8.807 | 508,934 | -0.17(-1.94%) |
Apr 27, 2011 | 9.046 | 9.046 | 8.940 | 8.981 | 232,365 | -0.11(-1.20%) |
Apr 26, 2011 | 9.086 | 9.089 | 9.018 | 9.089 | 222,147 | -0.01(-0.14%) |
Apr 25, 2011 | 9.127 | 9.155 | 9.065 | 9.102 | 272,307 | -0.20(-2.10%) |
Apr 21, 2011 | 9.096 | 9.297 | 9.058 | 9.297 | 497,421 | +0.22(+2.43%) |
Apr 20, 2011 | 9.158 | 9.161 | 8.987 | 9.077 | 538,168 | -0.02(-0.27%) |
Apr 19, 2011 | 8.931 | 9.114 | 8.900 | 9.102 | 545,738 | +0.12(+1.31%) |
Apr 18, 2011 | 8.999 | 9.068 | 8.832 | 8.984 | 478,918 | -0.10(-1.09%) |
Apr 15, 2011 | 9.002 | 9.105 | 8.993 | 9.083 | 238,911 | +0.03(+0.31%) |
Apr 14, 2011 | 8.984 | 9.055 | 8.913 | 9.055 | 161,679 | +0.04(+0.41%) |
Apr 13, 2011 | 9.065 | 9.099 | 8.912 | 9.018 | 325,301 | +0.03(+0.35%) |
Apr 12, 2011 | 8.975 | 9.033 | 8.903 | 8.987 | 327,917 | -0.10(-1.06%) |
Apr 11, 2011 | 9.120 | 9.124 | 9.018 | 9.083 | 215,237 | -0.02(-0.17%) |
Apr 08, 2011 | 9.127 | 9.179 | 9.065 | 9.099 | 216,841 | -0.00(-0.03%) |
Apr 07, 2011 | 9.111 | 9.182 | 9.058 | 9.102 | 352,318 | -0.05(-0.54%) |
Apr 06, 2011 | 9.099 | 9.173 | 9.071 | 9.151 | 408,724 | +0.10(+1.13%) |
Apr 05, 2011 | 9.021 | 9.065 | 8.975 | 9.049 | 559,351 | -0.06(-0.68%) |
Apr 04, 2011 | 9.083 | 9.127 | 9.049 | 9.111 | 304,543 | +0.07(+0.76%) |
Apr 01, 2011 | 9.071 | 9.096 | 9.012 | 9.043 | 381,546 | +0.12(+1.36%) |
Mar 31, 2011 | 8.975 | 8.996 | 8.912 | 8.922 | 388,697 | -0.12(-1.37%) |
Mar 30, 2011 | 9.018 | 9.049 | 8.971 | 9.046 | 309,017 | +0.04(+0.45%) |
Mar 29, 2011 | 8.937 | 9.006 | 8.860 | 9.006 | 324,315 | -0.02(-0.17%) |
Mar 28, 2011 | 9.006 | 9.040 | 8.975 | 9.021 | 199,085 | -0.09(-0.95%) |
Mar 25, 2011 | 8.965 | 9.108 | 8.938 | 9.108 | 830,631 | +0.20(+2.27%) |
Mar 24, 2011 | 8.878 | 8.943 | 8.835 | 8.906 | 499,299 | +0.05(+0.60%) |
Mar 23, 2011 | 8.770 | 8.894 | 8.770 | 8.853 | 433,261 | +0.09(+1.06%) |
Mar 22, 2011 | 8.708 | 8.760 | 8.692 | 8.760 | 200,490 | +0.01(+0.07%) |
Mar 21, 2011 | 8.717 | 8.760 | 8.711 | 8.754 | 368,261 | +0.12(+1.44%) |
Mar 18, 2011 | 8.723 | 8.723 | 8.553 | 8.630 | 414,826 | -0.06(-0.68%) |
Mar 17, 2011 | 8.745 | 8.763 | 8.649 | 8.689 | 365,996 | +0.02(+0.21%) |
Mar 16, 2011 | 8.723 | 8.754 | 8.512 | 8.670 | 1,269,314 | +0.02(+0.18%) |
Mar 15, 2011 | 8.574 | 8.680 | 8.574 | 8.655 | 689,504 | -0.03(-0.36%) |
Mar 14, 2011 | 8.717 | 8.748 | 8.577 | 8.686 | 391,584 | -0.01(-0.11%) |
Mar 11, 2011 | 8.614 | 8.729 | 8.599 | 8.695 | 283,005 | +0.01(+0.14%) |
Mar 10, 2011 | 8.748 | 8.773 | 8.645 | 8.683 | 710,784 | -0.25(-2.81%) |
Mar 09, 2011 | 8.909 | 8.956 | 8.832 | 8.934 | 568,436 | +0.03(+0.35%) |
Mar 08, 2011 | 8.754 | 8.925 | 8.698 | 8.903 | 867,876 | +0.22(+2.54%) |
Mar 07, 2011 | 8.692 | 8.739 | 8.630 | 8.683 | 851,808 | +0.10(+1.16%) |
Mar 04, 2011 | 8.661 | 8.667 | 8.543 | 8.583 | 343,047 | -0.04(-0.50%) |
Mar 03, 2011 | 8.518 | 8.655 | 8.469 | 8.627 | 685,448 | +0.09(+1.02%) |
Mar 02, 2011 | 8.397 | 8.540 | 8.382 | 8.540 | 666,983 | +0.20(+2.46%) |
Mar 01, 2011 | 8.447 | 8.484 | 8.323 | 8.335 | 317,174 | -0.07(-0.85%) |
Feb 28, 2011 | 8.503 | 8.543 | 8.354 | 8.406 | 573,957 | +0.02(+0.18%) |
Feb 25, 2011 | 8.382 | 8.469 | 8.382 | 8.391 | 701,886 | +0.01(+0.15%) |
Feb 24, 2011 | 8.254 | 8.378 | 8.254 | 8.378 | 516,034 | +0.16(+1.89%) |
Feb 23, 2011 | 8.211 | 8.323 | 8.130 | 8.223 | 692,509 | -0.01(-0.08%) |
Feb 22, 2011 | 8.245 | 8.413 | 8.220 | 8.229 | 687,075 | -0.35(-4.12%) |
Feb 18, 2011 | 8.692 | 8.692 | 8.521 | 8.583 | 913,262 | -0.11(-1.29%) |
Feb 17, 2011 | 8.701 | 8.754 | 8.664 | 8.695 | 726,401 | -0.01(-0.07%) |
Feb 16, 2011 | 8.624 | 8.729 | 8.624 | 8.701 | 851,805 | +0.12(+1.45%) |
Feb 15, 2011 | 8.593 | 8.624 | 8.487 | 8.577 | 757,284 | +0.01(+0.15%) |
Feb 14, 2011 | 8.459 | 8.580 | 8.431 | 8.565 | 849,208 | +0.25(+3.02%) |
Feb 11, 2011 | 8.220 | 8.329 | 8.211 | 8.313 | 559,854 | +0.09(+1.13%) |
Feb 10, 2011 | 8.177 | 8.245 | 8.164 | 8.220 | 566,168 | +0.08(+1.04%) |
Feb 09, 2011 | 8.211 | 8.248 | 8.105 | 8.136 | 378,885 | -0.17(-2.03%) |
Feb 08, 2011 | 8.229 | 8.304 | 8.208 | 8.304 | 495,156 | -0.00(-0.04%) |
Feb 07, 2011 | 8.242 | 8.344 | 8.242 | 8.307 | 675,703 | +0.01(+0.11%) |
Feb 04, 2011 | 8.248 | 8.323 | 8.226 | 8.298 | 125,020 | +0.01(+0.15%) |
Feb 03, 2011 | 8.245 | 8.294 | 8.226 | 8.285 | 223,609 | -0.01(-0.11%) |
Feb 02, 2011 | 8.285 | 8.354 | 8.257 | 8.295 | 196,147 | -0.05(-0.62%) |