Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.000 | 8.570 | 7.980 | 8.180 | 133,457 | +0.27(+3.41%) |
Apr 28, 2011 | 7.800 | 7.980 | 7.800 | 7.910 | 8,976 | +0.11(+1.41%) |
Apr 27, 2011 | 7.890 | 7.890 | 7.800 | 7.800 | 7,558 | -0.08(-1.02%) |
Apr 26, 2011 | 8.000 | 8.190 | 7.880 | 7.880 | 24,007 | -0.12(-1.50%) |
Apr 25, 2011 | 7.170 | 8.040 | 7.120 | 8.000 | 130,154 | +0.94(+13.31%) |
Apr 21, 2011 | 7.000 | 7.110 | 6.800 | 7.060 | 36,279 | +0.06(+0.86%) |
Apr 20, 2011 | 7.490 | 7.560 | 6.800 | 7.000 | 48,440 | -0.58(-7.65%) |
Apr 19, 2011 | 7.440 | 7.730 | 7.400 | 7.580 | 13,350 | -0.29(-3.68%) |
Apr 18, 2011 | 7.990 | 7.990 | 7.660 | 7.870 | 4,824 | +0.00(+0.00%) |
Apr 15, 2011 | 8.000 | 8.100 | 7.800 | 7.870 | 25,371 | -0.05(-0.63%) |
Apr 14, 2011 | 7.930 | 8.000 | 7.910 | 7.920 | 53,413 | -0.05(-0.63%) |
Apr 13, 2011 | 8.000 | 8.000 | 7.850 | 7.970 | 21,950 | +0.12(+1.53%) |
Apr 12, 2011 | 7.850 | 7.860 | 7.850 | 7.850 | 6,050 | +0.00(+0.00%) |
Apr 11, 2011 | 7.780 | 7.860 | 7.780 | 7.850 | 1,800 | +0.00(+0.00%) |
Apr 08, 2011 | 8.000 | 8.000 | 7.700 | 7.850 | 17,931 | -0.13(-1.63%) |
Apr 07, 2011 | 7.770 | 7.980 | 7.770 | 7.980 | 20,428 | +0.20(+2.62%) |
Apr 06, 2011 | 7.830 | 7.830 | 7.610 | 7.776 | 11,400 | -0.18(-2.31%) |
Apr 05, 2011 | 7.950 | 7.980 | 7.950 | 7.960 | 3,602 | -0.04(-0.50%) |
Apr 04, 2011 | 7.940 | 8.000 | 7.900 | 8.000 | 1,505 | +0.01(+0.14%) |
Apr 01, 2011 | 7.902 | 7.989 | 7.902 | 7.989 | 585 | -0.01(-0.14%) |
Mar 31, 2011 | 7.990 | 8.070 | 7.960 | 8.000 | 10,216 | +0.19(+2.43%) |
Mar 30, 2011 | 7.900 | 8.000 | 7.450 | 7.810 | 63,600 | -0.18(-2.25%) |
Mar 29, 2011 | 7.990 | 8.000 | 7.900 | 7.990 | 6,394 | +0.08(+1.01%) |
Mar 28, 2011 | 7.910 | 8.100 | 7.900 | 7.910 | 7,587 | -0.02(-0.25%) |
Mar 25, 2011 | 8.000 | 8.000 | 7.930 | 7.930 | 8,000 | -0.01(-0.13%) |
Mar 24, 2011 | 7.990 | 8.000 | 7.940 | 7.940 | 4,611 | -0.05(-0.63%) |
Mar 23, 2011 | 7.840 | 7.990 | 7.840 | 7.990 | 4,061 | +0.08(+1.01%) |
Mar 22, 2011 | 8.000 | 8.000 | 7.860 | 7.910 | 4,755 | +0.00(+0.00%) |
Mar 21, 2011 | 7.810 | 8.000 | 7.800 | 7.910 | 14,648 | -0.08(-1.00%) |
Mar 18, 2011 | 8.100 | 8.100 | 7.680 | 7.990 | 18,066 | -0.10(-1.24%) |
Mar 17, 2011 | 8.410 | 8.601 | 7.840 | 8.090 | 49,190 | -0.01(-0.12%) |
Mar 16, 2011 | 7.710 | 8.250 | 7.690 | 8.100 | 158,804 | +0.41(+5.33%) |
Mar 15, 2011 | 7.650 | 7.700 | 7.500 | 7.690 | 32,953 | -0.08(-1.03%) |
Mar 14, 2011 | 7.590 | 7.920 | 7.590 | 7.770 | 66,552 | -0.18(-2.26%) |
Mar 11, 2011 | 7.510 | 7.980 | 7.500 | 7.950 | 41,660 | +0.25(+3.25%) |
Mar 10, 2011 | 7.690 | 7.700 | 7.500 | 7.700 | 30,945 | -0.05(-0.65%) |
Mar 09, 2011 | 7.740 | 7.750 | 7.620 | 7.750 | 4,523 | +0.01(+0.13%) |
Mar 08, 2011 | 7.510 | 7.750 | 7.510 | 7.740 | 15,710 | +0.05(+0.65%) |
Mar 07, 2011 | 7.760 | 7.800 | 7.510 | 7.690 | 32,902 | +0.08(+1.05%) |
Mar 04, 2011 | 7.590 | 8.090 | 7.500 | 7.610 | 74,076 | -0.27(-3.43%) |
Mar 03, 2011 | 7.900 | 8.020 | 7.840 | 7.880 | 28,579 | +0.05(+0.64%) |
Mar 02, 2011 | 8.000 | 8.000 | 7.600 | 7.830 | 48,621 | -0.17(-2.12%) |
Mar 01, 2011 | 8.050 | 8.650 | 7.770 | 8.000 | 252,284 | +0.00(+0.00%) |
Feb 28, 2011 | 7.340 | 8.000 | 7.120 | 8.000 | 122,508 | +0.86(+12.04%) |
Feb 25, 2011 | 5.740 | 7.710 | 5.740 | 7.140 | 120,412 | +1.64(+29.82%) |
Feb 24, 2011 | 4.890 | 5.500 | 4.890 | 5.500 | 12,020 | +0.52(+10.44%) |
Feb 23, 2011 | 5.000 | 5.000 | 4.900 | 4.980 | 22,546 | -0.02(-0.40%) |
Feb 22, 2011 | 4.800 | 5.000 | 4.704 | 5.000 | 19,255 | +0.46(+10.23%) |
Feb 18, 2011 | 4.490 | 4.536 | 4.470 | 4.536 | 15,807 | +0.14(+3.09%) |
Feb 17, 2011 | 4.380 | 4.400 | 4.370 | 4.400 | 2,641 | +0.02(+0.46%) |
Feb 16, 2011 | 4.260 | 4.380 | 4.260 | 4.380 | 4,350 | +0.13(+3.06%) |
Feb 15, 2011 | 4.060 | 4.250 | 4.060 | 4.250 | 6,521 | +0.00(+0.00%) |
Feb 14, 2011 | 4.180 | 4.250 | 4.170 | 4.250 | 8,587 | +0.06(+1.43%) |
Feb 11, 2011 | 4.180 | 4.190 | 4.180 | 4.190 | 1,987 | +0.09(+2.19%) |
Feb 10, 2011 | 4.190 | 4.190 | 4.100 | 4.100 | 4,200 | -0.09(-2.15%) |
Feb 09, 2011 | 4.110 | 4.190 | 4.050 | 4.190 | 6,800 | +0.14(+3.46%) |
Feb 08, 2011 | 4.050 | 4.190 | 4.050 | 4.050 | 942 | -0.11(-2.64%) |
Feb 07, 2011 | 4.190 | 4.190 | 3.931 | 4.160 | 5,375 | +0.10(+2.56%) |
Feb 04, 2011 | 4.200 | 4.200 | 4.020 | 4.056 | 2,489 | -0.12(-2.97%) |
Feb 03, 2011 | 4.160 | 4.250 | 4.160 | 4.180 | 10,000 | -0.01(-0.24%) |
Feb 02, 2011 | 4.170 | 4.200 | 4.170 | 4.190 | 3,000 | +0.10(+2.44%) |