Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.192 | 9.307 | 9.108 | 9.307 | 262,192 | +0.15(+1.61%) |
Apr 28, 2011 | 9.134 | 9.224 | 8.993 | 9.160 | 257,211 | -0.01(-0.07%) |
Apr 27, 2011 | 8.877 | 9.301 | 8.877 | 9.166 | 465,102 | +0.29(+3.25%) |
Apr 26, 2011 | 8.941 | 9.083 | 8.864 | 8.877 | 425,481 | -0.04(-0.50%) |
Apr 25, 2011 | 8.922 | 8.922 | 8.839 | 8.922 | 211,053 | +0.06(+0.65%) |
Apr 21, 2011 | 8.903 | 8.948 | 8.775 | 8.864 | 132,827 | +0.05(+0.58%) |
Apr 20, 2011 | 8.749 | 8.820 | 8.640 | 8.813 | 269,484 | +0.22(+2.54%) |
Apr 19, 2011 | 8.467 | 8.717 | 8.467 | 8.595 | 752,532 | +0.18(+2.13%) |
Apr 18, 2011 | 8.133 | 8.425 | 8.133 | 8.415 | 581,797 | +0.08(+1.00%) |
Apr 15, 2011 | 8.332 | 8.435 | 8.204 | 8.332 | 1,113,992 | -0.04(-0.54%) |
Apr 14, 2011 | 8.525 | 8.588 | 8.313 | 8.377 | 606,261 | -0.26(-2.97%) |
Apr 13, 2011 | 9.147 | 9.179 | 8.576 | 8.634 | 752,761 | -0.43(-4.74%) |
Apr 12, 2011 | 9.384 | 9.434 | 9.044 | 9.063 | 736,912 | -0.38(-4.01%) |
Apr 11, 2011 | 9.365 | 9.775 | 9.352 | 9.442 | 1,061,970 | +0.13(+1.38%) |
Apr 08, 2011 | 9.397 | 9.410 | 9.179 | 9.313 | 425,599 | -0.01(-0.07%) |
Apr 07, 2011 | 9.403 | 9.455 | 9.262 | 9.320 | 481,974 | -0.07(-0.75%) |
Apr 06, 2011 | 9.429 | 9.448 | 9.320 | 9.390 | 313,394 | -0.02(-0.20%) |
Apr 05, 2011 | 9.435 | 9.619 | 9.378 | 9.410 | 214,062 | -0.05(-0.54%) |
Apr 04, 2011 | 9.397 | 9.532 | 9.384 | 9.461 | 314,888 | +0.06(+0.61%) |
Apr 01, 2011 | 9.185 | 9.621 | 9.127 | 9.403 | 361,309 | +0.26(+2.88%) |
Mar 31, 2011 | 8.755 | 9.166 | 8.755 | 9.140 | 596,003 | -0.01(-0.14%) |
Mar 30, 2011 | 9.147 | 9.179 | 9.018 | 9.153 | 434,434 | +0.06(+0.71%) |
Mar 29, 2011 | 8.929 | 9.102 | 8.807 | 9.089 | 357,683 | +0.17(+1.94%) |
Mar 28, 2011 | 9.031 | 9.134 | 8.890 | 8.916 | 287,959 | -0.11(-1.21%) |
Mar 25, 2011 | 9.031 | 9.163 | 8.974 | 9.025 | 447,970 | +0.05(+0.57%) |
Mar 24, 2011 | 8.974 | 9.025 | 8.832 | 8.974 | 323,681 | +0.08(+0.94%) |
Mar 23, 2011 | 9.038 | 9.076 | 8.890 | 8.890 | 341,647 | -0.19(-2.12%) |
Mar 22, 2011 | 9.089 | 9.172 | 9.076 | 9.083 | 101,746 | -0.01(-0.14%) |
Mar 21, 2011 | 9.140 | 9.204 | 8.935 | 9.095 | 200,272 | +0.22(+2.53%) |
Mar 18, 2011 | 8.871 | 8.909 | 8.698 | 8.871 | 388,750 | +0.13(+1.54%) |
Mar 17, 2011 | 9.070 | 9.089 | 8.704 | 8.736 | 342,219 | -0.18(-2.01%) |
Mar 16, 2011 | 9.038 | 9.076 | 8.797 | 8.916 | 365,266 | -0.17(-1.84%) |
Mar 15, 2011 | 8.929 | 9.121 | 8.852 | 9.083 | 213,499 | -0.15(-1.60%) |
Mar 14, 2011 | 9.115 | 9.275 | 8.954 | 9.230 | 254,669 | -0.04(-0.42%) |
Mar 11, 2011 | 9.185 | 9.378 | 9.031 | 9.269 | 416,834 | -0.08(-0.82%) |
Mar 10, 2011 | 9.403 | 9.429 | 9.153 | 9.346 | 461,111 | -0.22(-2.28%) |
Mar 09, 2011 | 9.564 | 9.628 | 9.339 | 9.564 | 212,480 | -0.05(-0.50%) |
Mar 08, 2011 | 9.480 | 9.698 | 9.127 | 9.612 | 313,004 | +0.11(+1.18%) |
Mar 07, 2011 | 10.01 | 10.18 | 9.301 | 9.499 | 376,597 | -0.45(-4.51%) |
Mar 04, 2011 | 10.13 | 10.35 | 9.814 | 9.948 | 761,852 | +0.25(+2.58%) |
Mar 03, 2011 | 9.378 | 9.801 | 9.281 | 9.698 | 437,504 | +0.44(+4.71%) |
Mar 02, 2011 | 9.115 | 9.313 | 8.935 | 9.262 | 311,974 | +0.12(+1.33%) |
Mar 01, 2011 | 9.467 | 9.538 | 9.102 | 9.140 | 463,585 | -0.31(-3.32%) |
Feb 28, 2011 | 9.493 | 9.538 | 9.281 | 9.455 | 746,709 | +0.01(+0.07%) |
Feb 25, 2011 | 9.506 | 9.660 | 9.378 | 9.448 | 466,916 | +0.04(+0.41%) |
Feb 24, 2011 | 9.884 | 9.990 | 9.294 | 9.410 | 692,011 | +0.52(+5.84%) |
Feb 23, 2011 | 9.012 | 9.063 | 8.672 | 8.890 | 419,106 | -0.12(-1.35%) |
Feb 22, 2011 | 9.217 | 9.320 | 8.961 | 9.012 | 441,663 | -0.33(-3.57%) |
Feb 18, 2011 | 9.416 | 9.429 | 9.237 | 9.346 | 248,987 | +0.01(+0.07%) |
Feb 17, 2011 | 9.269 | 9.371 | 9.147 | 9.339 | 200,555 | +0.06(+0.69%) |
Feb 16, 2011 | 9.281 | 9.307 | 9.160 | 9.275 | 216,137 | +0.06(+0.70%) |
Feb 15, 2011 | 9.044 | 9.230 | 9.012 | 9.211 | 209,419 | +0.13(+1.48%) |
Feb 14, 2011 | 9.018 | 9.198 | 8.909 | 9.076 | 470,326 | +0.04(+0.43%) |
Feb 11, 2011 | 8.832 | 9.095 | 8.775 | 9.038 | 188,821 | +0.15(+1.66%) |
Feb 10, 2011 | 8.691 | 8.974 | 8.659 | 8.890 | 174,377 | +0.10(+1.17%) |
Feb 09, 2011 | 9.070 | 9.172 | 8.678 | 8.788 | 302,005 | -0.15(-1.72%) |
Feb 08, 2011 | 8.512 | 9.006 | 8.415 | 8.941 | 251,883 | +0.40(+4.73%) |
Feb 07, 2011 | 8.557 | 8.768 | 8.486 | 8.537 | 191,077 | +0.01(+0.15%) |
Feb 04, 2011 | 8.608 | 8.698 | 8.403 | 8.525 | 368,426 | -0.05(-0.60%) |
Feb 03, 2011 | 8.755 | 8.820 | 8.492 | 8.576 | 286,532 | -0.17(-1.91%) |
Feb 02, 2011 | 8.871 | 8.941 | 8.704 | 8.743 | 273,611 | -0.18(-2.01%) |