Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.08 | 10.18 | 9.951 | 10.06 | 96,189 | -0.01(-0.08%) |
Apr 28, 2011 | 9.886 | 10.07 | 9.869 | 10.07 | 77,592 | +0.18(+1.81%) |
Apr 27, 2011 | 9.869 | 9.935 | 9.821 | 9.894 | 52,694 | +0.02(+0.16%) |
Apr 26, 2011 | 9.715 | 10.05 | 9.698 | 9.878 | 150,456 | +0.18(+1.85%) |
Apr 25, 2011 | 9.715 | 9.731 | 9.674 | 9.698 | 42,572 | -0.11(-1.08%) |
Apr 21, 2011 | 9.829 | 9.829 | 9.625 | 9.804 | 65,365 | +0.07(+0.75%) |
Apr 20, 2011 | 9.739 | 9.845 | 9.609 | 9.731 | 78,267 | +0.20(+2.05%) |
Apr 19, 2011 | 9.593 | 9.633 | 9.511 | 9.536 | 93,310 | -0.04(-0.43%) |
Apr 18, 2011 | 9.422 | 9.584 | 9.413 | 9.576 | 173,808 | +0.03(+0.34%) |
Apr 15, 2011 | 9.503 | 9.584 | 9.397 | 9.544 | 129,760 | +0.02(+0.17%) |
Apr 14, 2011 | 9.365 | 9.576 | 9.324 | 9.527 | 63,483 | +0.09(+0.95%) |
Apr 13, 2011 | 9.365 | 9.511 | 9.226 | 9.438 | 113,448 | +0.16(+1.76%) |
Apr 12, 2011 | 9.655 | 9.655 | 9.267 | 9.275 | 127,424 | -0.49(-4.98%) |
Apr 11, 2011 | 9.939 | 9.987 | 9.623 | 9.761 | 120,549 | -0.14(-1.39%) |
Apr 08, 2011 | 10.09 | 10.12 | 9.874 | 9.898 | 141,355 | -0.11(-1.13%) |
Apr 07, 2011 | 10.11 | 10.16 | 9.947 | 10.01 | 218,213 | -0.11(-1.04%) |
Apr 06, 2011 | 10.12 | 10.19 | 10.00 | 10.12 | 129,271 | +0.11(+1.05%) |
Apr 05, 2011 | 9.825 | 10.03 | 9.761 | 10.01 | 115,482 | +0.14(+1.39%) |
Apr 04, 2011 | 9.777 | 9.922 | 9.712 | 9.874 | 216,274 | +0.11(+1.16%) |
Apr 01, 2011 | 9.809 | 9.809 | 9.672 | 9.761 | 135,972 | -0.02(-0.17%) |
Mar 31, 2011 | 9.680 | 9.777 | 9.672 | 9.777 | 116,941 | +0.05(+0.50%) |
Mar 30, 2011 | 9.680 | 9.744 | 9.615 | 9.728 | 87,552 | +0.05(+0.50%) |
Mar 29, 2011 | 9.704 | 9.769 | 9.574 | 9.680 | 98,861 | -0.04(-0.42%) |
Mar 28, 2011 | 9.752 | 9.809 | 9.696 | 9.720 | 54,486 | -0.01(-0.08%) |
Mar 25, 2011 | 9.631 | 9.850 | 9.574 | 9.728 | 75,517 | +0.16(+1.69%) |
Mar 24, 2011 | 9.704 | 9.728 | 9.558 | 9.566 | 70,976 | -0.10(-1.01%) |
Mar 23, 2011 | 9.744 | 9.752 | 9.461 | 9.663 | 131,512 | -0.09(-0.91%) |
Mar 22, 2011 | 9.906 | 9.987 | 9.720 | 9.752 | 64,118 | -0.13(-1.31%) |
Mar 21, 2011 | 9.931 | 9.939 | 9.777 | 9.882 | 90,624 | +0.26(+2.69%) |
Mar 18, 2011 | 9.404 | 9.655 | 9.332 | 9.623 | 244,081 | +0.32(+3.39%) |
Mar 17, 2011 | 9.502 | 9.502 | 9.283 | 9.307 | 115,770 | -0.02(-0.26%) |
Mar 16, 2011 | 9.477 | 9.510 | 9.243 | 9.332 | 164,595 | -0.19(-2.04%) |
Mar 15, 2011 | 9.477 | 9.615 | 9.429 | 9.526 | 156,624 | +0.01(+0.08%) |
Mar 14, 2011 | 9.388 | 9.680 | 9.380 | 9.518 | 76,807 | +0.03(+0.34%) |
Mar 11, 2011 | 9.372 | 9.631 | 9.267 | 9.485 | 104,259 | +0.01(+0.09%) |
Mar 10, 2011 | 9.663 | 9.672 | 9.307 | 9.477 | 160,613 | -0.37(-3.78%) |
Mar 09, 2011 | 9.963 | 10.04 | 9.752 | 9.850 | 100,451 | -0.15(-1.54%) |
Mar 08, 2011 | 9.914 | 10.23 | 9.858 | 10.00 | 181,981 | +0.11(+1.06%) |
Mar 07, 2011 | 10.30 | 10.30 | 9.558 | 9.898 | 242,878 | -0.39(-3.78%) |
Mar 04, 2011 | 10.12 | 10.29 | 10.06 | 10.29 | 242,484 | +0.12(+1.19%) |
Mar 03, 2011 | 9.744 | 10.31 | 9.720 | 10.17 | 371,308 | +0.74(+7.81%) |
Mar 02, 2011 | 9.210 | 9.461 | 9.162 | 9.429 | 130,671 | +0.19(+2.10%) |
Mar 01, 2011 | 9.494 | 9.663 | 9.210 | 9.235 | 161,773 | -0.23(-2.48%) |
Feb 28, 2011 | 9.696 | 9.696 | 9.315 | 9.469 | 132,671 | -0.12(-1.27%) |
Feb 25, 2011 | 9.372 | 9.623 | 9.340 | 9.591 | 94,057 | +0.26(+2.78%) |
Feb 24, 2011 | 9.210 | 9.404 | 9.113 | 9.332 | 149,214 | +0.12(+1.32%) |
Feb 23, 2011 | 9.728 | 9.736 | 9.178 | 9.210 | 183,623 | -0.50(-5.17%) |
Feb 22, 2011 | 9.809 | 9.987 | 9.696 | 9.712 | 169,032 | -0.24(-2.44%) |
Feb 18, 2011 | 9.922 | 9.971 | 9.874 | 9.955 | 97,680 | +0.05(+0.49%) |
Feb 17, 2011 | 9.914 | 9.963 | 9.866 | 9.906 | 113,806 | -0.03(-0.33%) |
Feb 16, 2011 | 9.906 | 9.971 | 9.752 | 9.939 | 73,749 | +0.05(+0.49%) |
Feb 15, 2011 | 9.939 | 10.06 | 9.874 | 9.890 | 223,045 | -0.10(-0.97%) |
Feb 14, 2011 | 9.931 | 10.01 | 9.858 | 9.987 | 73,181 | +0.03(+0.33%) |
Feb 11, 2011 | 9.744 | 10.02 | 9.655 | 9.955 | 89,158 | +0.15(+1.57%) |
Feb 10, 2011 | 9.712 | 9.874 | 9.672 | 9.801 | 161,686 | +0.03(+0.33%) |
Feb 09, 2011 | 9.680 | 9.850 | 9.607 | 9.769 | 118,407 | +0.04(+0.42%) |
Feb 08, 2011 | 9.558 | 9.728 | 9.502 | 9.728 | 164,322 | +0.15(+1.61%) |
Feb 07, 2011 | 9.404 | 9.639 | 9.388 | 9.574 | 103,950 | +0.15(+1.63%) |
Feb 04, 2011 | 9.429 | 9.485 | 9.340 | 9.421 | 102,182 | -0.07(-0.77%) |
Feb 03, 2011 | 9.566 | 9.623 | 9.307 | 9.494 | 163,015 | -0.11(-1.18%) |
Feb 02, 2011 | 9.744 | 9.874 | 9.574 | 9.607 | 79,050 | -0.19(-1.98%) |