Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.220 | 8.228 | 8.149 | 8.213 | 937,786 | -0.02(-0.26%) |
Apr 28, 2011 | 8.181 | 8.249 | 8.178 | 8.235 | 1,345,590 | +0.01(+0.17%) |
Apr 27, 2011 | 8.228 | 8.242 | 8.185 | 8.220 | 691,613 | +0.00(+0.00%) |
Apr 26, 2011 | 8.149 | 8.242 | 8.108 | 8.220 | 1,022,028 | +0.07(+0.88%) |
Apr 25, 2011 | 8.106 | 8.167 | 8.042 | 8.149 | 1,292,105 | +0.16(+2.01%) |
Apr 21, 2011 | 7.981 | 8.020 | 7.904 | 7.988 | 1,246,290 | +0.00(+0.00%) |
Apr 20, 2011 | 8.002 | 8.056 | 7.967 | 7.988 | 1,313,990 | +0.03(+0.36%) |
Apr 19, 2011 | 8.160 | 8.185 | 7.920 | 7.960 | 2,057,606 | -0.21(-2.58%) |
Apr 18, 2011 | 8.242 | 8.242 | 8.138 | 8.170 | 1,272,736 | -0.11(-1.30%) |
Apr 15, 2011 | 8.335 | 8.364 | 8.238 | 8.278 | 1,218,135 | -0.08(-0.90%) |
Apr 14, 2011 | 8.313 | 8.363 | 8.274 | 8.353 | 772,388 | -0.01(-0.17%) |
Apr 13, 2011 | 8.492 | 8.506 | 8.317 | 8.367 | 1,160,554 | -0.09(-1.06%) |
Apr 12, 2011 | 8.528 | 8.574 | 8.313 | 8.456 | 1,628,686 | -0.13(-1.50%) |
Apr 11, 2011 | 8.689 | 8.721 | 8.560 | 8.585 | 1,178,237 | -0.14(-1.56%) |
Apr 08, 2011 | 8.857 | 8.871 | 8.682 | 8.721 | 1,010,741 | -0.11(-1.21%) |
Apr 07, 2011 | 8.810 | 8.871 | 8.785 | 8.828 | 723,940 | +0.04(+0.41%) |
Apr 06, 2011 | 8.714 | 8.799 | 8.714 | 8.792 | 852,403 | +0.10(+1.19%) |
Apr 05, 2011 | 8.753 | 8.802 | 8.624 | 8.689 | 1,178,410 | -0.07(-0.82%) |
Apr 04, 2011 | 8.910 | 8.935 | 8.757 | 8.760 | 1,342,120 | -0.15(-1.65%) |
Apr 01, 2011 | 8.967 | 9.003 | 8.900 | 8.907 | 780,085 | +0.03(+0.32%) |
Mar 31, 2011 | 8.900 | 8.946 | 8.867 | 8.878 | 1,131,920 | +0.00(+0.04%) |
Mar 30, 2011 | 9.028 | 9.082 | 8.871 | 8.875 | 2,108,902 | -0.15(-1.70%) |
Mar 29, 2011 | 8.967 | 9.075 | 8.967 | 9.028 | 902,776 | +0.05(+0.52%) |
Mar 28, 2011 | 9.114 | 9.164 | 8.982 | 8.982 | 1,050,387 | -0.10(-1.06%) |
Mar 25, 2011 | 9.060 | 9.132 | 9.043 | 9.078 | 811,430 | +0.04(+0.40%) |
Mar 24, 2011 | 9.135 | 9.167 | 9.025 | 9.043 | 821,945 | -0.08(-0.90%) |
Mar 23, 2011 | 9.153 | 9.194 | 9.064 | 9.125 | 740,912 | -0.02(-0.20%) |
Mar 22, 2011 | 9.114 | 9.253 | 9.089 | 9.143 | 712,169 | +0.00(+0.04%) |
Mar 21, 2011 | 9.125 | 9.146 | 9.084 | 9.139 | 974,391 | +0.05(+0.55%) |
Mar 18, 2011 | 9.053 | 9.107 | 8.971 | 9.089 | 1,391,870 | +0.11(+1.23%) |
Mar 17, 2011 | 9.153 | 9.168 | 8.957 | 8.978 | 1,855,164 | -0.04(-0.48%) |
Mar 16, 2011 | 9.278 | 9.357 | 9.014 | 9.021 | 2,412,689 | -0.11(-1.17%) |
Mar 15, 2011 | 9.153 | 9.246 | 9.039 | 9.128 | 2,628,726 | +0.09(+0.99%) |
Mar 14, 2011 | 8.932 | 9.053 | 8.878 | 9.039 | 1,320,210 | +0.07(+0.80%) |
Mar 11, 2011 | 8.850 | 9.021 | 8.850 | 8.967 | 1,097,350 | +0.03(+0.28%) |
Mar 10, 2011 | 9.053 | 9.078 | 8.875 | 8.942 | 1,427,968 | -0.18(-2.00%) |
Mar 09, 2011 | 8.957 | 9.221 | 8.957 | 9.125 | 1,488,277 | +0.15(+1.63%) |
Mar 08, 2011 | 8.914 | 9.007 | 8.910 | 8.978 | 912,582 | +0.03(+0.36%) |
Mar 07, 2011 | 8.889 | 8.967 | 8.885 | 8.946 | 1,368,910 | +0.05(+0.52%) |
Mar 04, 2011 | 8.778 | 8.910 | 8.764 | 8.900 | 1,174,921 | +0.11(+1.22%) |
Mar 03, 2011 | 8.782 | 8.857 | 8.746 | 8.792 | 1,013,430 | +0.05(+0.61%) |
Mar 02, 2011 | 8.617 | 8.782 | 8.617 | 8.739 | 741,502 | +0.09(+1.03%) |
Mar 01, 2011 | 8.803 | 8.832 | 8.639 | 8.649 | 1,214,581 | -0.10(-1.18%) |
Feb 28, 2011 | 8.721 | 8.792 | 8.696 | 8.753 | 866,845 | +0.03(+0.33%) |
Feb 25, 2011 | 8.514 | 8.735 | 8.514 | 8.724 | 1,399,718 | +0.23(+2.74%) |
Feb 24, 2011 | 8.535 | 8.564 | 8.442 | 8.492 | 1,089,009 | -0.04(-0.50%) |
Feb 23, 2011 | 8.603 | 8.639 | 8.435 | 8.535 | 1,763,097 | -0.07(-0.79%) |
Feb 22, 2011 | 8.803 | 8.803 | 8.581 | 8.603 | 1,555,566 | -0.20(-2.27%) |
Feb 18, 2011 | 8.814 | 8.846 | 8.718 | 8.803 | 1,650,997 | +0.00(+0.04%) |
Feb 17, 2011 | 8.715 | 8.800 | 8.683 | 8.800 | 958,414 | +0.10(+1.10%) |
Feb 16, 2011 | 8.591 | 8.764 | 8.545 | 8.704 | 1,704,513 | +0.15(+1.78%) |
Feb 15, 2011 | 8.708 | 8.722 | 8.516 | 8.552 | 2,508,773 | -0.21(-2.34%) |
Feb 14, 2011 | 8.828 | 8.842 | 8.686 | 8.757 | 1,433,138 | -0.03(-0.36%) |
Feb 11, 2011 | 8.849 | 8.849 | 8.711 | 8.789 | 922,540 | +0.05(+0.53%) |
Feb 10, 2011 | 8.672 | 8.757 | 8.672 | 8.743 | 709,503 | +0.08(+0.90%) |
Feb 09, 2011 | 8.722 | 8.768 | 8.633 | 8.665 | 868,298 | -0.08(-0.89%) |
Feb 08, 2011 | 8.676 | 8.775 | 8.633 | 8.743 | 1,446,537 | +0.06(+0.65%) |
Feb 07, 2011 | 8.669 | 8.722 | 8.644 | 8.686 | 984,303 | +0.01(+0.16%) |
Feb 04, 2011 | 8.679 | 8.739 | 8.637 | 8.672 | 1,086,468 | +0.00(+0.04%) |
Feb 03, 2011 | 8.640 | 8.722 | 8.580 | 8.669 | 1,088,613 | +0.05(+0.62%) |
Feb 02, 2011 | 8.605 | 8.736 | 8.566 | 8.616 | 1,434,766 | +0.01(+0.16%) |