Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.187 | 9.302 | 9.104 | 9.302 | 262,325 | +0.15(+1.61%) |
Apr 28, 2011 | 9.129 | 9.219 | 8.988 | 9.155 | 257,341 | -0.01(-0.07%) |
Apr 27, 2011 | 8.873 | 9.296 | 8.873 | 9.161 | 465,336 | +0.29(+3.25%) |
Apr 26, 2011 | 8.937 | 9.078 | 8.860 | 8.873 | 425,695 | -0.04(-0.50%) |
Apr 25, 2011 | 8.917 | 8.918 | 8.834 | 8.918 | 211,160 | +0.06(+0.65%) |
Apr 21, 2011 | 8.898 | 8.943 | 8.770 | 8.860 | 132,894 | +0.05(+0.58%) |
Apr 20, 2011 | 8.745 | 8.815 | 8.636 | 8.809 | 269,620 | +0.22(+2.54%) |
Apr 19, 2011 | 8.463 | 8.713 | 8.463 | 8.591 | 752,912 | +0.18(+2.13%) |
Apr 18, 2011 | 8.129 | 8.421 | 8.129 | 8.411 | 582,090 | +0.08(+1.00%) |
Apr 15, 2011 | 8.328 | 8.430 | 8.200 | 8.328 | 1,114,554 | -0.04(-0.54%) |
Apr 14, 2011 | 8.520 | 8.584 | 8.309 | 8.373 | 606,567 | -0.26(-2.97%) |
Apr 13, 2011 | 9.142 | 9.174 | 8.572 | 8.629 | 753,141 | -0.43(-4.74%) |
Apr 12, 2011 | 9.379 | 9.429 | 9.040 | 9.059 | 737,284 | -0.38(-4.01%) |
Apr 11, 2011 | 9.360 | 9.770 | 9.347 | 9.437 | 1,062,506 | +0.13(+1.38%) |
Apr 08, 2011 | 9.392 | 9.405 | 9.174 | 9.309 | 425,814 | -0.01(-0.07%) |
Apr 07, 2011 | 9.399 | 9.450 | 9.258 | 9.315 | 482,217 | -0.07(-0.75%) |
Apr 06, 2011 | 9.424 | 9.443 | 9.315 | 9.386 | 313,552 | -0.02(-0.20%) |
Apr 05, 2011 | 9.431 | 9.615 | 9.373 | 9.405 | 214,170 | -0.05(-0.54%) |
Apr 04, 2011 | 9.392 | 9.527 | 9.379 | 9.456 | 315,046 | +0.06(+0.61%) |
Apr 01, 2011 | 9.181 | 9.617 | 9.123 | 9.399 | 361,492 | +0.26(+2.88%) |
Mar 31, 2011 | 8.751 | 9.161 | 8.751 | 9.136 | 596,303 | -0.01(-0.14%) |
Mar 30, 2011 | 9.142 | 9.174 | 9.014 | 9.149 | 434,653 | +0.06(+0.71%) |
Mar 29, 2011 | 8.924 | 9.097 | 8.802 | 9.084 | 357,863 | +0.17(+1.94%) |
Mar 28, 2011 | 9.027 | 9.129 | 8.886 | 8.911 | 288,104 | -0.11(-1.21%) |
Mar 25, 2011 | 9.027 | 9.159 | 8.969 | 9.020 | 448,195 | +0.05(+0.57%) |
Mar 24, 2011 | 8.969 | 9.020 | 8.828 | 8.969 | 323,844 | +0.08(+0.94%) |
Mar 23, 2011 | 9.033 | 9.072 | 8.886 | 8.886 | 341,819 | -0.19(-2.12%) |
Mar 22, 2011 | 9.084 | 9.168 | 9.072 | 9.078 | 101,798 | -0.01(-0.14%) |
Mar 21, 2011 | 9.136 | 9.200 | 8.931 | 9.091 | 200,373 | +0.22(+2.53%) |
Mar 18, 2011 | 8.866 | 8.905 | 8.693 | 8.866 | 388,946 | +0.13(+1.54%) |
Mar 17, 2011 | 9.065 | 9.084 | 8.700 | 8.732 | 342,392 | -0.18(-2.01%) |
Mar 16, 2011 | 9.033 | 9.072 | 8.793 | 8.911 | 365,450 | -0.17(-1.84%) |
Mar 15, 2011 | 8.924 | 9.116 | 8.847 | 9.078 | 213,607 | -0.15(-1.60%) |
Mar 14, 2011 | 9.110 | 9.270 | 8.950 | 9.225 | 254,797 | -0.04(-0.42%) |
Mar 11, 2011 | 9.181 | 9.373 | 9.027 | 9.264 | 417,044 | -0.08(-0.82%) |
Mar 10, 2011 | 9.399 | 9.424 | 9.149 | 9.341 | 461,343 | -0.22(-2.28%) |
Mar 09, 2011 | 9.559 | 9.623 | 9.334 | 9.559 | 212,587 | -0.05(-0.50%) |
Mar 08, 2011 | 9.475 | 9.693 | 9.123 | 9.607 | 313,162 | +0.11(+1.18%) |
Mar 07, 2011 | 10.00 | 10.17 | 9.296 | 9.495 | 376,787 | -0.45(-4.51%) |
Mar 04, 2011 | 10.13 | 10.35 | 9.809 | 9.943 | 762,236 | +0.25(+2.58%) |
Mar 03, 2011 | 9.373 | 9.796 | 9.277 | 9.693 | 437,724 | +0.44(+4.71%) |
Mar 02, 2011 | 9.110 | 9.309 | 8.931 | 9.258 | 312,131 | +0.12(+1.33%) |
Mar 01, 2011 | 9.463 | 9.533 | 9.097 | 9.136 | 463,819 | -0.31(-3.32%) |
Feb 28, 2011 | 9.488 | 9.533 | 9.277 | 9.450 | 747,086 | +0.01(+0.07%) |
Feb 25, 2011 | 9.501 | 9.655 | 9.373 | 9.443 | 467,152 | +0.04(+0.41%) |
Feb 24, 2011 | 9.879 | 9.985 | 9.290 | 9.405 | 692,360 | +0.52(+5.84%) |
Feb 23, 2011 | 9.007 | 9.059 | 8.668 | 8.886 | 419,317 | -0.12(-1.35%) |
Feb 22, 2011 | 9.213 | 9.315 | 8.956 | 9.007 | 441,886 | -0.33(-3.57%) |
Feb 18, 2011 | 9.411 | 9.424 | 9.232 | 9.341 | 249,113 | +0.01(+0.07%) |
Feb 17, 2011 | 9.264 | 9.366 | 9.142 | 9.334 | 200,656 | +0.06(+0.69%) |
Feb 16, 2011 | 9.277 | 9.302 | 9.155 | 9.270 | 216,246 | +0.06(+0.70%) |
Feb 15, 2011 | 9.040 | 9.225 | 9.007 | 9.206 | 209,525 | +0.13(+1.48%) |
Feb 14, 2011 | 9.014 | 9.193 | 8.905 | 9.072 | 470,563 | +0.04(+0.43%) |
Feb 11, 2011 | 8.828 | 9.091 | 8.770 | 9.033 | 188,917 | +0.15(+1.66%) |
Feb 10, 2011 | 8.687 | 8.969 | 8.655 | 8.886 | 174,465 | +0.10(+1.17%) |
Feb 09, 2011 | 9.065 | 9.168 | 8.674 | 8.783 | 302,158 | -0.15(-1.72%) |
Feb 08, 2011 | 8.507 | 9.001 | 8.411 | 8.937 | 252,010 | +0.40(+4.73%) |
Feb 07, 2011 | 8.552 | 8.764 | 8.482 | 8.533 | 191,174 | +0.01(+0.15%) |
Feb 04, 2011 | 8.604 | 8.693 | 8.398 | 8.520 | 368,612 | -0.05(-0.60%) |
Feb 03, 2011 | 8.751 | 8.815 | 8.488 | 8.572 | 286,677 | -0.17(-1.91%) |
Feb 02, 2011 | 8.866 | 8.937 | 8.700 | 8.738 | 273,749 | -0.18(-2.01%) |