Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.429 | 9.429 | 9.253 | 9.429 | 5,277 | +0.02(+0.18%) |
Apr 28, 2011 | 9.345 | 9.413 | 9.278 | 9.413 | 1,501 | -0.02(-0.18%) |
Apr 27, 2011 | 9.379 | 9.488 | 9.270 | 9.429 | 4,676 | -0.04(-0.44%) |
Apr 26, 2011 | 9.202 | 9.471 | 9.202 | 9.471 | 2,722 | +0.31(+3.39%) |
Apr 25, 2011 | 9.337 | 9.337 | 9.135 | 9.160 | 6,217 | -0.34(-3.54%) |
Apr 21, 2011 | 9.345 | 9.665 | 9.345 | 9.497 | 1,982 | -0.17(-1.74%) |
Apr 20, 2011 | 9.656 | 9.707 | 9.404 | 9.665 | 7,636 | +0.12(+1.23%) |
Apr 19, 2011 | 9.387 | 9.547 | 9.387 | 9.547 | 822 | -0.04(-0.44%) |
Apr 18, 2011 | 9.421 | 9.648 | 8.955 | 9.589 | 15,151 | +0.06(+0.62%) |
Apr 15, 2011 | 9.522 | 9.530 | 9.295 | 9.530 | 4,753 | -0.03(-0.26%) |
Apr 14, 2011 | 9.118 | 9.697 | 9.118 | 9.555 | 12,804 | +0.45(+4.99%) |
Apr 13, 2011 | 9.665 | 9.668 | 8.883 | 9.102 | 8,729 | -0.51(-5.33%) |
Apr 12, 2011 | 9.076 | 9.707 | 9.051 | 9.614 | 12,422 | +0.55(+6.02%) |
Apr 11, 2011 | 9.757 | 9.774 | 9.051 | 9.068 | 4,306 | -0.71(-7.30%) |
Apr 08, 2011 | 9.740 | 9.934 | 9.681 | 9.782 | 3,146 | -0.27(-2.68%) |
Apr 07, 2011 | 10.03 | 10.16 | 10.03 | 10.05 | 3,827 | +0.10(+1.01%) |
Apr 06, 2011 | 10.13 | 10.13 | 9.698 | 9.950 | 3,776 | -0.18(-1.74%) |
Apr 05, 2011 | 10.08 | 10.17 | 9.934 | 10.13 | 18,621 | +0.18(+1.77%) |
Apr 04, 2011 | 9.917 | 10.00 | 9.917 | 9.950 | 3,127 | +0.10(+1.02%) |
Apr 01, 2011 | 9.723 | 9.908 | 9.723 | 9.850 | 8,528 | +0.10(+1.03%) |
Mar 31, 2011 | 9.513 | 9.749 | 9.513 | 9.749 | 14,577 | +0.17(+1.75%) |
Mar 30, 2011 | 9.144 | 9.581 | 8.925 | 9.581 | 22,791 | +0.44(+4.78%) |
Mar 29, 2011 | 9.076 | 9.144 | 9.076 | 9.144 | 618 | -0.05(-0.55%) |
Mar 28, 2011 | 9.244 | 9.505 | 9.009 | 9.194 | 16,519 | -0.05(-0.55%) |
Mar 25, 2011 | 9.345 | 9.345 | 9.102 | 9.244 | 2,891 | -0.03(-0.36%) |
Mar 24, 2011 | 8.917 | 9.278 | 8.917 | 9.278 | 3,143 | +0.17(+1.85%) |
Mar 23, 2011 | 9.270 | 9.379 | 8.900 | 9.110 | 9,443 | +0.05(+0.56%) |
Mar 22, 2011 | 9.144 | 9.144 | 9.060 | 9.060 | 2,532 | +0.02(+0.19%) |
Mar 21, 2011 | 8.723 | 9.135 | 8.665 | 9.043 | 7,088 | +0.17(+1.89%) |
Mar 18, 2011 | 9.009 | 9.123 | 8.875 | 8.875 | 12,040 | -0.03(-0.28%) |
Mar 17, 2011 | 9.085 | 9.244 | 8.816 | 8.900 | 6,968 | -0.17(-1.85%) |
Mar 16, 2011 | 9.244 | 9.295 | 9.001 | 9.068 | 4,569 | -0.08(-0.83%) |
Mar 15, 2011 | 9.244 | 9.413 | 9.060 | 9.144 | 4,439 | +0.19(+2.16%) |
Mar 14, 2011 | 9.085 | 9.169 | 8.908 | 8.950 | 9,207 | -0.21(-2.29%) |
Mar 11, 2011 | 9.018 | 9.160 | 8.950 | 9.160 | 6,464 | +0.13(+1.49%) |
Mar 10, 2011 | 9.329 | 9.329 | 8.992 | 9.026 | 7,803 | -0.22(-2.36%) |
Mar 09, 2011 | 9.093 | 9.244 | 8.875 | 9.244 | 7,685 | +0.27(+3.00%) |
Mar 08, 2011 | 8.673 | 8.976 | 8.581 | 8.976 | 5,240 | +0.30(+3.49%) |
Mar 07, 2011 | 8.824 | 8.824 | 8.673 | 8.673 | 1,250 | -0.03(-0.39%) |
Mar 04, 2011 | 8.774 | 8.824 | 8.639 | 8.707 | 4,788 | +0.02(+0.19%) |
Mar 03, 2011 | 8.539 | 8.690 | 8.488 | 8.690 | 7,020 | +0.23(+2.68%) |
Mar 02, 2011 | 8.345 | 8.555 | 8.320 | 8.463 | 5,289 | +0.04(+0.50%) |
Mar 01, 2011 | 8.740 | 8.765 | 8.337 | 8.421 | 5,746 | -0.05(-0.60%) |
Feb 28, 2011 | 8.446 | 8.602 | 8.429 | 8.471 | 2,185 | -0.08(-0.88%) |
Feb 25, 2011 | 8.564 | 8.681 | 8.488 | 8.547 | 7,571 | -0.05(-0.59%) |
Feb 24, 2011 | 8.236 | 8.740 | 8.169 | 8.597 | 11,797 | +0.37(+4.49%) |
Feb 23, 2011 | 8.488 | 8.488 | 8.211 | 8.228 | 17,008 | -0.25(-2.97%) |
Feb 22, 2011 | 8.488 | 8.798 | 8.446 | 8.480 | 5,804 | -0.10(-1.18%) |
Feb 18, 2011 | 8.589 | 8.833 | 8.429 | 8.581 | 9,949 | +0.04(+0.49%) |
Feb 17, 2011 | 8.404 | 8.572 | 8.160 | 8.539 | 4,595 | -0.13(-1.46%) |
Feb 16, 2011 | 8.765 | 8.765 | 8.480 | 8.665 | 3,613 | -0.03(-0.29%) |
Feb 15, 2011 | 8.614 | 9.160 | 8.614 | 8.690 | 8,237 | +0.07(+0.78%) |
Feb 14, 2011 | 8.942 | 8.942 | 8.202 | 8.623 | 5,437 | -0.39(-4.29%) |
Feb 11, 2011 | 9.286 | 9.286 | 8.404 | 9.009 | 78,684 | -0.24(-2.55%) |
Feb 10, 2011 | 8.942 | 9.396 | 8.942 | 9.244 | 3,817 | +0.30(+3.38%) |
Feb 09, 2011 | 8.757 | 9.076 | 8.719 | 8.942 | 62,247 | +0.13(+1.53%) |
Feb 08, 2011 | 8.648 | 8.807 | 8.513 | 8.807 | 4,683 | +0.09(+1.06%) |
Feb 07, 2011 | 8.690 | 8.715 | 8.480 | 8.715 | 2,346 | +0.01(+0.10%) |
Feb 04, 2011 | 8.841 | 8.841 | 8.656 | 8.707 | 5,389 | -0.18(-1.99%) |
Feb 03, 2011 | 8.833 | 9.076 | 8.824 | 8.883 | 8,019 | -0.06(-0.66%) |
Feb 02, 2011 | 9.463 | 9.463 | 8.841 | 8.942 | 3,539 | -0.29(-3.18%) |