Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.74 | 10.77 | 10.47 | 10.64 | 14,343,295 | -0.11(-1.01%) |
Apr 28, 2011 | 10.68 | 10.83 | 10.52 | 10.75 | 17,645,892 | -0.10(-0.89%) |
Apr 27, 2011 | 10.96 | 10.96 | 10.61 | 10.85 | 22,943,892 | -0.11(-0.99%) |
Apr 26, 2011 | 11.01 | 11.08 | 10.94 | 10.96 | 21,170,286 | -0.04(-0.33%) |
Apr 25, 2011 | 10.86 | 11.00 | 10.81 | 10.99 | 24,913,638 | +0.03(+0.28%) |
Apr 21, 2011 | 10.81 | 10.99 | 10.77 | 10.96 | 20,713,842 | -0.04(-0.38%) |
Apr 20, 2011 | 10.93 | 11.05 | 10.87 | 11.00 | 22,355,168 | +0.18(+1.62%) |
Apr 19, 2011 | 10.88 | 11.01 | 10.32 | 10.83 | 53,839,332 | +0.05(+0.50%) |
Apr 18, 2011 | 10.50 | 10.87 | 10.43 | 10.77 | 36,224,124 | +0.12(+1.13%) |
Apr 15, 2011 | 10.34 | 10.65 | 10.29 | 10.65 | 34,783,240 | +0.33(+3.22%) |
Apr 14, 2011 | 9.929 | 10.36 | 9.887 | 10.32 | 41,278,740 | +0.40(+4.02%) |
Apr 13, 2011 | 9.824 | 9.941 | 9.766 | 9.923 | 26,235,676 | +0.20(+2.05%) |
Apr 12, 2011 | 9.452 | 9.736 | 9.283 | 9.724 | 27,480,226 | +0.22(+2.29%) |
Apr 11, 2011 | 9.603 | 9.639 | 9.458 | 9.506 | 20,759,152 | -0.06(-0.63%) |
Apr 08, 2011 | 9.579 | 9.844 | 9.446 | 9.567 | 74,525,496 | +0.69(+7.83%) |
Apr 07, 2011 | 8.890 | 8.981 | 8.812 | 8.872 | 10,880,318 | -0.04(-0.47%) |
Apr 06, 2011 | 8.975 | 9.059 | 8.830 | 8.914 | 11,134,872 | +0.05(+0.61%) |
Apr 05, 2011 | 8.794 | 8.969 | 8.763 | 8.860 | 11,273,598 | +0.05(+0.55%) |
Apr 04, 2011 | 9.011 | 9.023 | 8.733 | 8.812 | 12,743,117 | -0.21(-2.34%) |
Apr 01, 2011 | 8.769 | 9.059 | 8.606 | 9.023 | 24,768,856 | +0.32(+3.71%) |
Mar 31, 2011 | 8.878 | 8.884 | 8.630 | 8.700 | 16,206,632 | -0.18(-2.07%) |
Mar 30, 2011 | 8.637 | 8.908 | 8.612 | 8.884 | 15,528,948 | +0.26(+3.01%) |
Mar 29, 2011 | 8.649 | 8.655 | 8.510 | 8.624 | 7,722,278 | -0.02(-0.21%) |
Mar 28, 2011 | 8.769 | 8.860 | 8.629 | 8.643 | 12,613,896 | -0.07(-0.76%) |
Mar 25, 2011 | 8.612 | 8.769 | 8.489 | 8.709 | 21,045,944 | +0.14(+1.62%) |
Mar 24, 2011 | 8.256 | 8.606 | 8.202 | 8.570 | 19,989,088 | +0.35(+4.26%) |
Mar 23, 2011 | 8.111 | 8.274 | 8.069 | 8.220 | 11,040,712 | +0.09(+1.11%) |
Mar 22, 2011 | 8.153 | 8.232 | 8.093 | 8.129 | 11,092,105 | -0.02(-0.30%) |
Mar 21, 2011 | 8.147 | 8.178 | 7.972 | 8.153 | 16,689,419 | +0.19(+2.35%) |
Mar 18, 2011 | 7.924 | 8.093 | 7.851 | 7.966 | 19,256,492 | -0.02(-0.30%) |
Mar 17, 2011 | 7.900 | 8.147 | 7.731 | 7.990 | 23,897,464 | +0.22(+2.88%) |
Mar 16, 2011 | 7.845 | 8.093 | 7.676 | 7.767 | 19,971,914 | -0.09(-1.15%) |
Mar 15, 2011 | 7.700 | 7.942 | 7.592 | 7.857 | 18,048,610 | -0.08(-1.06%) |
Mar 14, 2011 | 8.123 | 8.226 | 7.936 | 7.942 | 13,103,874 | -0.24(-2.88%) |
Mar 11, 2011 | 8.093 | 8.316 | 8.081 | 8.178 | 20,571,150 | +0.04(+0.45%) |
Mar 10, 2011 | 8.171 | 8.238 | 8.087 | 8.141 | 16,418,997 | -0.13(-1.53%) |
Mar 09, 2011 | 8.377 | 8.467 | 8.208 | 8.268 | 26,055,676 | -0.16(-1.86%) |
Mar 08, 2011 | 8.136 | 8.467 | 8.042 | 8.425 | 24,006,580 | +0.24(+2.88%) |
Mar 07, 2011 | 8.401 | 8.570 | 8.117 | 8.190 | 74,094,416 | +0.68(+9.03%) |
Mar 04, 2011 | 7.616 | 7.646 | 7.459 | 7.512 | 11,989,407 | -0.13(-1.68%) |
Mar 03, 2011 | 7.670 | 7.821 | 7.610 | 7.640 | 16,298,057 | +0.07(+0.96%) |
Mar 02, 2011 | 7.404 | 7.658 | 7.404 | 7.568 | 17,759,428 | +0.14(+1.95%) |
Mar 01, 2011 | 7.622 | 7.640 | 7.404 | 7.423 | 23,590,130 | -0.25(-3.23%) |
Feb 28, 2011 | 7.429 | 7.731 | 7.404 | 7.670 | 20,258,280 | -0.08(-1.01%) |
Feb 25, 2011 | 7.731 | 7.900 | 7.725 | 7.749 | 18,676,762 | +0.05(+0.71%) |
Feb 24, 2011 | 7.670 | 7.737 | 7.610 | 7.694 | 18,846,678 | +0.01(+0.16%) |
Feb 23, 2011 | 7.972 | 8.002 | 7.537 | 7.682 | 32,505,486 | -0.32(-4.00%) |
Feb 22, 2011 | 8.159 | 8.226 | 7.906 | 8.002 | 15,606,617 | -0.28(-3.43%) |
Feb 18, 2011 | 8.341 | 8.371 | 8.135 | 8.286 | 13,743,853 | -0.08(-1.01%) |
Feb 17, 2011 | 8.371 | 8.413 | 8.208 | 8.371 | 12,970,829 | -0.01(-0.14%) |
Feb 16, 2011 | 8.606 | 8.624 | 8.292 | 8.383 | 20,511,494 | -0.21(-2.39%) |
Feb 15, 2011 | 8.618 | 8.733 | 8.522 | 8.588 | 10,981,537 | -0.04(-0.49%) |
Feb 14, 2011 | 8.667 | 8.854 | 8.618 | 8.630 | 10,022,335 | -0.06(-0.69%) |
Feb 11, 2011 | 8.612 | 8.703 | 8.594 | 8.691 | 8,850,854 | +0.00(+0.00%) |
Feb 10, 2011 | 8.655 | 8.727 | 8.618 | 8.691 | 8,344,970 | -0.02(-0.21%) |
Feb 09, 2011 | 8.703 | 8.781 | 8.594 | 8.709 | 9,899,373 | -0.01(-0.14%) |
Feb 08, 2011 | 8.697 | 8.812 | 8.643 | 8.721 | 12,506,767 | +0.04(+0.42%) |
Feb 07, 2011 | 8.655 | 8.751 | 8.624 | 8.685 | 8,428,681 | +0.03(+0.35%) |
Feb 04, 2011 | 8.582 | 8.727 | 8.534 | 8.655 | 14,003,460 | +0.06(+0.70%) |
Feb 03, 2011 | 8.546 | 8.637 | 8.455 | 8.594 | 8,700,088 | -0.02(-0.21%) |
Feb 02, 2011 | 8.395 | 8.721 | 8.395 | 8.612 | 17,805,578 | +0.19(+2.22%) |