Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.250 | 9.415 | 9.145 | 9.333 | 232,258 | +0.11(+1.14%) |
Apr 28, 2011 | 9.145 | 9.237 | 9.081 | 9.227 | 125,102 | +0.05(+0.60%) |
Apr 27, 2011 | 9.150 | 9.195 | 9.086 | 9.172 | 188,820 | +0.01(+0.10%) |
Apr 26, 2011 | 9.291 | 9.296 | 9.131 | 9.163 | 440,918 | -0.11(-1.18%) |
Apr 25, 2011 | 9.200 | 9.278 | 9.099 | 9.273 | 117,244 | +0.00(+0.05%) |
Apr 21, 2011 | 9.328 | 9.328 | 9.145 | 9.269 | 76,088 | +0.01(+0.15%) |
Apr 20, 2011 | 9.237 | 9.296 | 9.177 | 9.255 | 58,231 | +0.10(+1.05%) |
Apr 19, 2011 | 9.177 | 9.209 | 8.989 | 9.159 | 101,160 | +0.01(+0.10%) |
Apr 18, 2011 | 9.218 | 9.218 | 9.076 | 9.150 | 138,718 | -0.13(-1.43%) |
Apr 15, 2011 | 9.182 | 9.369 | 9.182 | 9.282 | 85,170 | +0.05(+0.50%) |
Apr 14, 2011 | 9.186 | 9.255 | 9.150 | 9.237 | 215,805 | +0.04(+0.40%) |
Apr 13, 2011 | 9.163 | 9.259 | 9.163 | 9.200 | 77,043 | +0.05(+0.55%) |
Apr 12, 2011 | 9.150 | 9.232 | 9.127 | 9.150 | 126,538 | -0.04(-0.45%) |
Apr 11, 2011 | 9.214 | 9.269 | 9.159 | 9.191 | 83,030 | -0.01(-0.10%) |
Apr 08, 2011 | 9.227 | 9.259 | 9.136 | 9.200 | 55,300 | +0.02(+0.25%) |
Apr 07, 2011 | 9.310 | 9.351 | 9.172 | 9.177 | 176,586 | -0.11(-1.23%) |
Apr 06, 2011 | 9.264 | 9.360 | 9.195 | 9.291 | 152,884 | +0.03(+0.35%) |
Apr 05, 2011 | 9.392 | 9.406 | 9.241 | 9.259 | 237,939 | -0.15(-1.60%) |
Apr 04, 2011 | 9.479 | 9.529 | 9.398 | 9.410 | 142,495 | -0.02(-0.19%) |
Apr 01, 2011 | 9.342 | 9.580 | 9.328 | 9.429 | 157,593 | +0.09(+0.93%) |
Mar 31, 2011 | 9.195 | 9.351 | 9.136 | 9.342 | 177,255 | -0.00(-0.05%) |
Mar 30, 2011 | 9.168 | 9.401 | 9.140 | 9.346 | 99,116 | +0.16(+1.79%) |
Mar 29, 2011 | 9.177 | 9.383 | 9.140 | 9.182 | 267,718 | -0.02(-0.25%) |
Mar 28, 2011 | 9.273 | 9.419 | 9.145 | 9.205 | 237,760 | -0.04(-0.40%) |
Mar 25, 2011 | 9.205 | 9.374 | 9.154 | 9.241 | 111,176 | +0.05(+0.55%) |
Mar 24, 2011 | 9.333 | 9.333 | 9.127 | 9.191 | 118,492 | -0.12(-1.28%) |
Mar 23, 2011 | 9.131 | 9.374 | 9.127 | 9.310 | 337,128 | +0.26(+2.88%) |
Mar 22, 2011 | 8.907 | 9.200 | 8.843 | 9.049 | 279,537 | +0.13(+1.44%) |
Mar 21, 2011 | 8.793 | 8.921 | 8.701 | 8.921 | 225,294 | +0.20(+2.25%) |
Mar 18, 2011 | 8.646 | 8.747 | 8.624 | 8.724 | 251,940 | +0.11(+1.33%) |
Mar 17, 2011 | 8.582 | 8.793 | 8.555 | 8.610 | 217,687 | +0.14(+1.67%) |
Mar 16, 2011 | 8.532 | 8.660 | 8.463 | 8.468 | 326,916 | -0.10(-1.17%) |
Mar 15, 2011 | 8.537 | 8.660 | 8.491 | 8.569 | 326,590 | -0.08(-0.90%) |
Mar 14, 2011 | 8.537 | 8.834 | 8.463 | 8.646 | 246,051 | +0.05(+0.64%) |
Mar 11, 2011 | 8.550 | 8.646 | 8.454 | 8.591 | 301,159 | +0.05(+0.59%) |
Mar 10, 2011 | 8.601 | 8.651 | 8.454 | 8.541 | 376,328 | -0.13(-1.48%) |
Mar 09, 2011 | 8.678 | 8.710 | 8.578 | 8.669 | 492,219 | +0.00(+0.00%) |
Mar 08, 2011 | 8.573 | 8.765 | 8.573 | 8.669 | 238,554 | +0.08(+0.96%) |
Mar 07, 2011 | 8.903 | 8.903 | 8.555 | 8.587 | 465,466 | -0.26(-2.95%) |
Mar 04, 2011 | 8.985 | 9.090 | 8.692 | 8.848 | 111,364 | -0.18(-2.03%) |
Mar 03, 2011 | 8.971 | 9.099 | 8.921 | 9.031 | 210,467 | +0.11(+1.28%) |
Mar 02, 2011 | 8.957 | 9.049 | 8.678 | 8.916 | 272,868 | -0.00(-0.05%) |
Mar 01, 2011 | 8.989 | 8.989 | 8.903 | 8.921 | 321,001 | -0.04(-0.46%) |
Feb 28, 2011 | 9.136 | 9.140 | 8.921 | 8.962 | 254,758 | -0.16(-1.80%) |
Feb 25, 2011 | 9.058 | 9.209 | 9.012 | 9.127 | 190,582 | +0.05(+0.55%) |
Feb 24, 2011 | 8.925 | 9.154 | 8.925 | 9.076 | 244,788 | +0.11(+1.22%) |
Feb 23, 2011 | 9.026 | 9.150 | 8.592 | 8.967 | 553,338 | -0.31(-3.35%) |
Feb 22, 2011 | 9.177 | 9.346 | 9.058 | 9.278 | 540,533 | +0.01(+0.10%) |
Feb 18, 2011 | 9.630 | 9.863 | 9.127 | 9.269 | 952,402 | +0.05(+0.55%) |
Feb 17, 2011 | 9.058 | 9.250 | 8.752 | 9.218 | 373,656 | +0.19(+2.13%) |
Feb 16, 2011 | 9.017 | 9.140 | 8.967 | 9.026 | 201,518 | -0.01(-0.15%) |
Feb 15, 2011 | 8.788 | 9.118 | 8.761 | 9.040 | 360,930 | +0.25(+2.86%) |
Feb 14, 2011 | 8.829 | 8.848 | 8.683 | 8.788 | 284,619 | +0.13(+1.53%) |
Feb 11, 2011 | 8.532 | 8.802 | 8.495 | 8.656 | 449,544 | +0.06(+0.75%) |
Feb 10, 2011 | 8.569 | 8.688 | 8.486 | 8.591 | 493,462 | -0.03(-0.32%) |
Feb 09, 2011 | 8.624 | 8.715 | 8.559 | 8.619 | 294,379 | -0.03(-0.35%) |
Feb 08, 2011 | 8.578 | 8.733 | 8.569 | 8.650 | 419,999 | +0.07(+0.84%) |
Feb 07, 2011 | 8.720 | 8.807 | 8.564 | 8.578 | 914,837 | -0.12(-1.37%) |
Feb 04, 2011 | 8.422 | 8.770 | 8.354 | 8.697 | 10,213,229 | +0.65(+8.01%) |
Feb 03, 2011 | 8.386 | 8.468 | 8.001 | 8.052 | 796,966 | -0.33(-3.98%) |
Feb 02, 2011 | 8.312 | 8.418 | 8.308 | 8.386 | 65,301 | +0.02(+0.22%) |