Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.21 | 10.31 | 10.06 | 10.29 | 95,484 | +0.03(+0.25%) |
Apr 28, 2011 | 10.32 | 10.32 | 10.21 | 10.26 | 183,949 | -0.10(-0.98%) |
Apr 27, 2011 | 10.38 | 10.42 | 10.17 | 10.37 | 275,472 | +0.04(+0.41%) |
Apr 26, 2011 | 10.23 | 10.35 | 10.23 | 10.32 | 61,044 | +0.08(+0.79%) |
Apr 25, 2011 | 10.31 | 10.32 | 10.21 | 10.24 | 76,965 | -0.09(-0.87%) |
Apr 21, 2011 | 10.29 | 10.35 | 10.27 | 10.33 | 65,055 | +0.10(+0.96%) |
Apr 20, 2011 | 10.26 | 10.26 | 10.21 | 10.23 | 98,164 | +0.17(+1.74%) |
Apr 19, 2011 | 10.00 | 10.06 | 9.996 | 10.06 | 48,565 | +0.10(+0.98%) |
Apr 18, 2011 | 10.07 | 10.09 | 9.890 | 9.962 | 90,898 | -0.20(-1.96%) |
Apr 15, 2011 | 10.14 | 10.17 | 10.10 | 10.16 | 54,637 | -0.00(-0.01%) |
Apr 14, 2011 | 10.13 | 10.16 | 10.06 | 10.16 | 51,450 | +0.03(+0.34%) |
Apr 13, 2011 | 10.09 | 10.18 | 10.06 | 10.13 | 89,373 | +0.14(+1.36%) |
Apr 12, 2011 | 10.19 | 10.23 | 9.958 | 9.992 | 249,323 | -0.31(-2.98%) |
Apr 11, 2011 | 10.43 | 10.43 | 10.27 | 10.30 | 73,177 | -0.11(-1.02%) |
Apr 08, 2011 | 10.45 | 10.46 | 10.37 | 10.41 | 90,140 | +0.03(+0.29%) |
Apr 07, 2011 | 10.42 | 10.45 | 10.34 | 10.38 | 59,924 | -0.02(-0.20%) |
Apr 06, 2011 | 10.36 | 10.42 | 10.34 | 10.40 | 286,530 | +0.12(+1.17%) |
Apr 05, 2011 | 10.28 | 10.33 | 10.20 | 10.28 | 66,566 | -0.01(-0.10%) |
Apr 04, 2011 | 10.20 | 10.30 | 10.11 | 10.29 | 149,049 | +0.15(+1.51%) |
Apr 01, 2011 | 10.03 | 10.13 | 10.03 | 10.13 | 62,060 | +0.15(+1.49%) |
Mar 31, 2011 | 9.898 | 9.996 | 9.898 | 9.984 | 53,792 | +0.05(+0.47%) |
Mar 30, 2011 | 9.796 | 9.949 | 9.796 | 9.937 | 85,808 | +0.19(+1.97%) |
Mar 29, 2011 | 9.698 | 9.753 | 9.655 | 9.745 | 28,627 | +0.10(+1.06%) |
Mar 28, 2011 | 9.698 | 9.710 | 9.643 | 9.643 | 42,198 | -0.11(-1.09%) |
Mar 25, 2011 | 9.749 | 9.774 | 9.685 | 9.749 | 42,759 | +0.04(+0.39%) |
Mar 24, 2011 | 9.685 | 9.736 | 9.609 | 9.711 | 94,510 | +0.09(+0.93%) |
Mar 23, 2011 | 9.583 | 9.651 | 9.583 | 9.621 | 158,842 | +0.06(+0.62%) |
Mar 22, 2011 | 9.540 | 9.604 | 9.536 | 9.562 | 59,495 | +0.05(+0.49%) |
Mar 21, 2011 | 9.532 | 9.540 | 9.477 | 9.515 | 72,949 | +0.16(+1.68%) |
Mar 18, 2011 | 9.374 | 9.421 | 9.323 | 9.357 | 101,921 | +0.12(+1.34%) |
Mar 17, 2011 | 9.238 | 9.310 | 9.178 | 9.234 | 171,553 | +0.07(+0.79%) |
Mar 16, 2011 | 9.357 | 9.429 | 9.102 | 9.161 | 171,694 | -0.23(-2.49%) |
Mar 15, 2011 | 9.333 | 9.436 | 9.327 | 9.396 | 148,776 | -0.19(-2.00%) |
Mar 14, 2011 | 9.519 | 9.587 | 9.439 | 9.587 | 54,897 | +0.06(+0.63%) |
Mar 11, 2011 | 9.408 | 9.555 | 9.276 | 9.528 | 202,559 | +0.04(+0.40%) |
Mar 10, 2011 | 9.600 | 9.600 | 9.430 | 9.489 | 89,039 | -0.20(-2.07%) |
Mar 09, 2011 | 9.770 | 9.770 | 9.664 | 9.690 | 62,816 | -0.03(-0.35%) |
Mar 08, 2011 | 9.694 | 9.787 | 9.660 | 9.724 | 72,196 | +0.09(+0.93%) |
Mar 07, 2011 | 9.753 | 9.758 | 9.626 | 9.634 | 83,895 | -0.09(-0.96%) |
Mar 04, 2011 | 9.766 | 9.779 | 9.621 | 9.727 | 117,014 | +0.03(+0.30%) |
Mar 03, 2011 | 9.647 | 9.715 | 9.609 | 9.698 | 91,661 | +0.15(+1.61%) |
Mar 02, 2011 | 9.332 | 9.562 | 9.332 | 9.545 | 183,078 | +0.27(+2.88%) |
Mar 01, 2011 | 9.391 | 9.421 | 9.268 | 9.277 | 88,636 | -0.05(-0.53%) |
Feb 28, 2011 | 9.280 | 9.408 | 9.280 | 9.327 | 101,917 | +0.00(+0.05%) |
Feb 25, 2011 | 9.323 | 9.374 | 9.268 | 9.323 | 84,360 | +0.08(+0.83%) |
Feb 24, 2011 | 9.298 | 9.319 | 9.140 | 9.246 | 176,380 | +0.05(+0.51%) |
Feb 23, 2011 | 9.255 | 9.370 | 9.148 | 9.200 | 301,261 | -0.10(-1.10%) |
Feb 22, 2011 | 9.464 | 9.464 | 9.272 | 9.302 | 249,971 | -0.31(-3.19%) |
Feb 18, 2011 | 9.574 | 9.638 | 9.550 | 9.609 | 134,723 | +0.08(+0.80%) |
Feb 17, 2011 | 9.549 | 9.609 | 9.507 | 9.532 | 78,387 | -0.02(-0.18%) |
Feb 16, 2011 | 9.515 | 9.579 | 9.502 | 9.549 | 95,421 | +0.09(+0.99%) |
Feb 15, 2011 | 9.455 | 9.506 | 9.417 | 9.455 | 75,587 | +0.03(+0.36%) |
Feb 14, 2011 | 9.502 | 9.532 | 9.357 | 9.421 | 110,983 | +0.02(+0.18%) |
Feb 11, 2011 | 9.340 | 9.430 | 9.285 | 9.404 | 195,563 | +0.04(+0.41%) |
Feb 10, 2011 | 9.374 | 9.464 | 9.268 | 9.366 | 359,259 | -0.11(-1.12%) |
Feb 09, 2011 | 9.630 | 9.638 | 9.425 | 9.472 | 195,263 | -0.21(-2.20%) |
Feb 08, 2011 | 9.630 | 9.694 | 9.596 | 9.685 | 136,383 | +0.02(+0.18%) |
Feb 07, 2011 | 9.574 | 9.741 | 9.574 | 9.668 | 145,470 | +0.03(+0.31%) |
Feb 04, 2011 | 9.655 | 9.685 | 9.557 | 9.638 | 114,486 | -0.02(-0.22%) |
Feb 03, 2011 | 9.749 | 9.788 | 9.592 | 9.660 | 153,639 | -0.08(-0.79%) |
Feb 02, 2011 | 9.783 | 9.813 | 9.736 | 9.736 | 78,486 | -0.06(-0.65%) |