Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.361 | 9.443 | 9.296 | 9.443 | 102,196 | +0.07(+0.70%) |
Apr 28, 2011 | 9.332 | 9.456 | 9.283 | 9.377 | 51,565 | +0.00(+0.03%) |
Apr 27, 2011 | 9.440 | 9.440 | 9.269 | 9.374 | 68,265 | +0.03(+0.35%) |
Apr 26, 2011 | 9.289 | 9.453 | 9.217 | 9.341 | 200,470 | +0.05(+0.53%) |
Apr 25, 2011 | 9.207 | 9.453 | 9.197 | 9.292 | 199,590 | -0.09(-1.01%) |
Apr 21, 2011 | 9.371 | 9.459 | 9.168 | 9.387 | 156,866 | +0.02(+0.17%) |
Apr 20, 2011 | 9.394 | 9.584 | 9.348 | 9.371 | 146,531 | -0.01(-0.08%) |
Apr 19, 2011 | 9.124 | 9.439 | 9.124 | 9.378 | 259,973 | +0.27(+2.94%) |
Apr 18, 2011 | 9.159 | 9.188 | 9.030 | 9.111 | 58,457 | -0.10(-1.05%) |
Apr 15, 2011 | 9.191 | 9.284 | 9.118 | 9.208 | 49,788 | -0.01(-0.11%) |
Apr 14, 2011 | 8.962 | 9.253 | 8.885 | 9.217 | 133,541 | +0.30(+3.40%) |
Apr 13, 2011 | 8.856 | 9.072 | 8.856 | 8.914 | 245,511 | +0.08(+0.88%) |
Apr 12, 2011 | 9.037 | 9.060 | 8.804 | 8.837 | 1,127,662 | -0.26(-2.84%) |
Apr 11, 2011 | 9.308 | 9.356 | 9.053 | 9.095 | 165,875 | -0.21(-2.22%) |
Apr 08, 2011 | 9.359 | 9.359 | 9.220 | 9.301 | 73,815 | +0.02(+0.17%) |
Apr 07, 2011 | 9.278 | 9.417 | 9.218 | 9.285 | 117,281 | -0.02(-0.21%) |
Apr 06, 2011 | 9.395 | 9.440 | 9.304 | 9.304 | 86,147 | -0.11(-1.20%) |
Apr 05, 2011 | 9.462 | 9.591 | 9.347 | 9.417 | 100,897 | -0.03(-0.33%) |
Apr 04, 2011 | 9.491 | 9.633 | 9.402 | 9.449 | 59,955 | +0.02(+0.16%) |
Apr 01, 2011 | 9.514 | 9.704 | 9.388 | 9.433 | 261,889 | +0.00(+0.03%) |
Mar 31, 2011 | 9.275 | 9.430 | 9.224 | 9.430 | 91,709 | +0.14(+1.49%) |
Mar 30, 2011 | 9.291 | 9.394 | 9.185 | 9.291 | 88,940 | -0.03(-0.31%) |
Mar 29, 2011 | 9.146 | 9.401 | 9.140 | 9.320 | 116,707 | +0.11(+1.19%) |
Mar 28, 2011 | 9.243 | 9.333 | 9.156 | 9.211 | 81,291 | -0.03(-0.35%) |
Mar 25, 2011 | 9.253 | 9.385 | 9.198 | 9.243 | 163,308 | -0.02(-0.24%) |
Mar 24, 2011 | 9.304 | 9.433 | 9.224 | 9.266 | 166,083 | +0.08(+0.91%) |
Mar 23, 2011 | 8.995 | 9.220 | 8.995 | 9.182 | 123,913 | +0.13(+1.42%) |
Mar 22, 2011 | 9.027 | 9.095 | 8.966 | 9.053 | 156,570 | +0.07(+0.79%) |
Mar 21, 2011 | 9.041 | 9.095 | 8.953 | 8.982 | 245,461 | +0.14(+1.61%) |
Mar 18, 2011 | 8.866 | 8.962 | 8.837 | 8.840 | 1,026,287 | +0.04(+0.40%) |
Mar 17, 2011 | 8.708 | 8.853 | 8.708 | 8.804 | 161,283 | +0.13(+1.45%) |
Mar 16, 2011 | 8.653 | 8.853 | 8.653 | 8.679 | 106,534 | +0.00(+0.00%) |
Mar 15, 2011 | 8.579 | 8.790 | 8.579 | 8.679 | 120,999 | -0.02(-0.26%) |
Mar 14, 2011 | 8.595 | 8.704 | 8.579 | 8.702 | 313,463 | +0.05(+0.53%) |
Mar 11, 2011 | 8.579 | 8.721 | 8.579 | 8.656 | 40,030 | +0.05(+0.60%) |
Mar 10, 2011 | 8.711 | 8.775 | 8.579 | 8.604 | 264,677 | -0.20(-2.31%) |
Mar 09, 2011 | 8.821 | 8.859 | 8.708 | 8.808 | 243,604 | +0.03(+0.29%) |
Mar 08, 2011 | 8.759 | 8.821 | 8.759 | 8.782 | 134,366 | +0.03(+0.29%) |
Mar 07, 2011 | 8.956 | 9.030 | 8.756 | 8.756 | 131,088 | -0.20(-2.23%) |
Mar 04, 2011 | 8.785 | 9.027 | 8.775 | 8.956 | 129,532 | +0.15(+1.65%) |
Mar 03, 2011 | 8.995 | 8.998 | 8.740 | 8.811 | 199,788 | -0.11(-1.19%) |
Mar 02, 2011 | 8.708 | 8.950 | 8.708 | 8.917 | 133,402 | +0.24(+2.75%) |
Mar 01, 2011 | 8.775 | 8.830 | 8.646 | 8.679 | 161,277 | -0.07(-0.81%) |
Feb 28, 2011 | 8.840 | 8.885 | 8.717 | 8.750 | 231,809 | -0.14(-1.52%) |
Feb 25, 2011 | 8.792 | 8.994 | 8.788 | 8.885 | 146,360 | +0.09(+1.06%) |
Feb 24, 2011 | 8.801 | 8.942 | 8.704 | 8.792 | 159,993 | +0.04(+0.41%) |
Feb 23, 2011 | 8.701 | 8.966 | 8.701 | 8.756 | 246,289 | +0.05(+0.56%) |
Feb 22, 2011 | 8.804 | 8.869 | 8.643 | 8.708 | 181,202 | -0.07(-0.84%) |
Feb 18, 2011 | 8.869 | 8.930 | 8.746 | 8.782 | 109,883 | -0.09(-0.98%) |
Feb 17, 2011 | 8.788 | 8.959 | 8.708 | 8.869 | 107,790 | +0.09(+1.07%) |
Feb 16, 2011 | 8.769 | 8.917 | 8.711 | 8.775 | 94,150 | -0.01(-0.07%) |
Feb 15, 2011 | 8.827 | 8.830 | 8.646 | 8.782 | 127,361 | -0.04(-0.44%) |
Feb 14, 2011 | 8.775 | 8.921 | 8.740 | 8.821 | 104,134 | +0.02(+0.26%) |
Feb 11, 2011 | 8.846 | 8.991 | 8.643 | 8.798 | 118,980 | -0.04(-0.47%) |
Feb 10, 2011 | 8.866 | 8.962 | 8.730 | 8.840 | 164,589 | +0.00(+0.04%) |
Feb 09, 2011 | 9.046 | 9.072 | 8.808 | 8.837 | 124,109 | -0.16(-1.79%) |
Feb 08, 2011 | 9.053 | 9.062 | 8.966 | 8.998 | 77,762 | +0.00(+0.00%) |
Feb 07, 2011 | 9.050 | 9.127 | 8.998 | 8.998 | 136,183 | -0.08(-0.85%) |
Feb 04, 2011 | 9.133 | 9.188 | 9.050 | 9.075 | 97,387 | -0.03(-0.28%) |
Feb 03, 2011 | 9.191 | 9.191 | 9.033 | 9.101 | 109,201 | -0.09(-0.98%) |
Feb 02, 2011 | 9.304 | 9.304 | 9.111 | 9.191 | 114,255 | -0.10(-1.04%) |