Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.467 | 8.507 | 8.415 | 8.436 | 11,468 | -0.07(-0.76%) |
Apr 28, 2011 | 8.458 | 8.501 | 8.404 | 8.501 | 5,560 | +0.10(+1.23%) |
Apr 27, 2011 | 8.339 | 8.398 | 8.339 | 8.398 | 9,580 | +0.20(+2.38%) |
Apr 26, 2011 | 8.198 | 8.252 | 8.198 | 8.203 | 4,643 | +0.03(+0.40%) |
Apr 25, 2011 | 8.160 | 8.236 | 8.160 | 8.171 | 4,946 | -0.06(-0.79%) |
Apr 21, 2011 | 8.231 | 8.258 | 8.231 | 8.236 | 12,501 | +0.03(+0.33%) |
Apr 20, 2011 | 8.193 | 8.214 | 8.106 | 8.209 | 19,210 | +0.24(+3.06%) |
Apr 19, 2011 | 7.965 | 7.965 | 7.965 | 7.965 | 184 | +0.08(+0.98%) |
Apr 18, 2011 | 8.008 | 8.008 | 7.792 | 7.888 | 3,100 | -0.27(-3.34%) |
Apr 15, 2011 | 8.093 | 8.160 | 8.073 | 8.160 | 1,845 | +0.05(+0.67%) |
Apr 14, 2011 | 8.100 | 8.106 | 8.100 | 8.106 | 2,952 | -0.00(-0.03%) |
Apr 13, 2011 | 8.209 | 8.209 | 8.073 | 8.108 | 4,244 | -0.01(-0.13%) |
Apr 12, 2011 | 8.198 | 8.209 | 8.008 | 8.119 | 47,931 | -0.05(-0.64%) |
Apr 11, 2011 | 8.084 | 8.182 | 8.084 | 8.171 | 4,530 | +0.02(+0.25%) |
Apr 08, 2011 | 8.119 | 8.176 | 8.119 | 8.150 | 12,470 | +0.11(+1.43%) |
Apr 07, 2011 | 8.035 | 8.035 | 8.035 | 8.035 | 184 | -0.05(-0.67%) |
Apr 06, 2011 | 8.090 | 8.090 | 8.090 | 8.090 | 184 | +0.05(+0.67%) |
Apr 05, 2011 | 8.014 | 8.041 | 8.014 | 8.035 | 4,067 | +0.05(+0.62%) |
Apr 04, 2011 | 7.878 | 7.986 | 7.878 | 7.986 | 1,179 | +0.09(+1.08%) |
Apr 01, 2011 | 7.901 | 7.901 | 7.901 | 7.901 | 524 | -0.00(-0.05%) |
Mar 30, 2011 | 7.905 | 7.905 | 7.905 | 7.905 | 0 | +0.08(+1.04%) |
Mar 29, 2011 | 7.759 | 7.824 | 7.747 | 7.824 | 3,181 | +0.04(+0.54%) |
Mar 28, 2011 | 7.782 | 7.782 | 7.782 | 7.782 | 1,295 | +0.07(+0.90%) |
Mar 25, 2011 | 7.781 | 7.781 | 7.710 | 7.713 | 5,082 | -0.11(-1.35%) |
Mar 24, 2011 | 7.819 | 7.819 | 7.819 | 7.819 | 830 | +0.09(+1.11%) |
Mar 23, 2011 | 7.683 | 7.747 | 7.683 | 7.733 | 1,439 | -0.11(-1.44%) |
Mar 22, 2011 | 7.846 | 7.846 | 7.846 | 7.846 | 217 | +0.25(+3.23%) |
Mar 18, 2011 | 7.600 | 7.600 | 7.600 | 7.600 | 0 | +0.08(+1.08%) |
Mar 17, 2011 | 7.557 | 7.557 | 7.519 | 7.519 | 1,076 | +0.27(+3.72%) |
Mar 16, 2011 | 7.417 | 7.417 | 7.250 | 7.250 | 9,665 | -0.18(-2.39%) |
Mar 15, 2011 | 7.427 | 7.697 | 7.427 | 7.427 | 6,181 | -0.27(-3.50%) |
Mar 14, 2011 | 7.702 | 7.702 | 7.568 | 7.697 | 10,356 | -0.06(-0.77%) |
Mar 11, 2011 | 7.745 | 7.756 | 7.745 | 7.756 | 3,153 | -0.06(-0.83%) |
Mar 10, 2011 | 7.762 | 7.821 | 7.762 | 7.821 | 1,298 | -0.15(-1.89%) |
Mar 09, 2011 | 7.853 | 7.972 | 7.853 | 7.972 | 6,866 | +0.08(+0.96%) |
Mar 08, 2011 | 7.902 | 7.961 | 7.805 | 7.896 | 4,378 | +0.11(+1.45%) |
Mar 07, 2011 | 7.918 | 7.918 | 7.783 | 7.783 | 586 | -0.16(-1.97%) |
Mar 04, 2011 | 8.026 | 8.026 | 7.901 | 7.939 | 7,758 | -0.00(-0.02%) |
Mar 03, 2011 | 7.929 | 7.966 | 7.864 | 7.941 | 7,940 | +0.15(+1.95%) |
Mar 02, 2011 | 7.810 | 7.966 | 7.789 | 7.789 | 7,421 | -0.01(-0.14%) |
Mar 01, 2011 | 8.010 | 8.010 | 7.778 | 7.799 | 33,747 | -0.26(-3.21%) |
Feb 28, 2011 | 7.918 | 8.134 | 7.907 | 8.058 | 21,281 | +0.13(+1.70%) |
Feb 25, 2011 | 7.907 | 7.934 | 7.875 | 7.923 | 67,309 | +0.10(+1.31%) |
Feb 24, 2011 | 7.821 | 7.821 | 7.681 | 7.821 | 2,233 | +0.06(+0.76%) |
Feb 23, 2011 | 7.799 | 7.799 | 7.762 | 7.762 | 6,593 | -0.07(-0.89%) |
Feb 22, 2011 | 7.929 | 7.929 | 7.832 | 7.832 | 3,484 | -0.15(-1.82%) |
Feb 18, 2011 | 7.961 | 8.085 | 7.961 | 7.977 | 4,244 | -0.03(-0.34%) |
Feb 17, 2011 | 7.918 | 8.004 | 7.918 | 8.004 | 14,118 | +0.04(+0.47%) |
Feb 16, 2011 | 7.859 | 7.966 | 7.859 | 7.966 | 834 | +0.07(+0.89%) |
Feb 15, 2011 | 7.832 | 7.896 | 7.824 | 7.896 | 10,515 | -0.02(-0.20%) |
Feb 14, 2011 | 7.891 | 7.913 | 7.810 | 7.913 | 3,679 | +0.07(+0.89%) |
Feb 11, 2011 | 7.869 | 7.961 | 7.842 | 7.842 | 11,519 | -0.03(-0.34%) |
Feb 10, 2011 | 7.907 | 7.907 | 7.869 | 7.869 | 4,899 | -0.10(-1.22%) |
Feb 09, 2011 | 7.934 | 7.966 | 7.934 | 7.966 | 742 | +0.09(+1.16%) |
Feb 08, 2011 | 7.821 | 7.875 | 7.821 | 7.875 | 1,549 | -0.04(-0.54%) |
Feb 07, 2011 | 7.859 | 7.918 | 7.859 | 7.918 | 4,691 | +0.05(+0.69%) |
Feb 04, 2011 | 7.864 | 7.864 | 7.864 | 7.864 | 556 | +0.04(+0.48%) |
Feb 03, 2011 | 7.789 | 7.826 | 7.772 | 7.826 | 927 | -0.02(-0.21%) |
Feb 02, 2011 | 7.837 | 7.891 | 7.805 | 7.842 | 6,703 | -0.08(-1.02%) |