Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.797 | 9.797 | 9.671 | 9.730 | 2,817,096 | -0.07(-0.70%) |
Apr 28, 2011 | 10.01 | 10.37 | 9.700 | 9.798 | 6,277,603 | -0.41(-3.97%) |
Apr 27, 2011 | 10.12 | 10.22 | 9.808 | 10.20 | 3,694,850 | +0.13(+1.26%) |
Apr 26, 2011 | 10.50 | 10.50 | 10.03 | 10.08 | 3,493,074 | -0.32(-3.04%) |
Apr 25, 2011 | 10.49 | 10.54 | 10.36 | 10.39 | 2,102,417 | -0.18(-1.67%) |
Apr 21, 2011 | 10.44 | 10.66 | 10.37 | 10.57 | 2,751,287 | +0.24(+2.28%) |
Apr 20, 2011 | 10.25 | 10.36 | 10.18 | 10.33 | 1,890,176 | +0.29(+2.85%) |
Apr 19, 2011 | 10.16 | 10.20 | 10.00 | 10.05 | 2,624,838 | -0.03(-0.28%) |
Apr 18, 2011 | 9.989 | 10.09 | 9.868 | 10.08 | 1,381,285 | +0.02(+0.21%) |
Apr 15, 2011 | 9.965 | 10.09 | 9.883 | 10.06 | 1,282,354 | +0.11(+1.10%) |
Apr 14, 2011 | 9.876 | 9.975 | 9.829 | 9.946 | 954,356 | +0.04(+0.45%) |
Apr 13, 2011 | 9.805 | 9.953 | 9.762 | 9.902 | 1,441,880 | +0.22(+2.27%) |
Apr 12, 2011 | 9.620 | 9.752 | 9.488 | 9.682 | 1,622,943 | +0.03(+0.35%) |
Apr 11, 2011 | 9.838 | 9.838 | 9.632 | 9.649 | 1,619,383 | -0.15(-1.49%) |
Apr 08, 2011 | 9.913 | 9.983 | 9.779 | 9.795 | 1,469,077 | -0.02(-0.19%) |
Apr 07, 2011 | 9.910 | 10.04 | 9.678 | 9.814 | 1,921,650 | -0.14(-1.39%) |
Apr 06, 2011 | 9.967 | 10.06 | 9.903 | 9.953 | 1,457,278 | +0.02(+0.22%) |
Apr 05, 2011 | 10.17 | 10.23 | 9.727 | 9.930 | 4,494,547 | -0.30(-2.91%) |
Apr 04, 2011 | 10.30 | 10.61 | 10.18 | 10.23 | 3,807,052 | +0.04(+0.41%) |
Apr 01, 2011 | 10.02 | 10.21 | 9.967 | 10.19 | 4,311,679 | +0.28(+2.81%) |
Mar 31, 2011 | 9.856 | 9.932 | 9.778 | 9.908 | 3,136,446 | +0.07(+0.76%) |
Mar 30, 2011 | 9.833 | 10.13 | 9.794 | 9.833 | 4,811,708 | +0.12(+1.24%) |
Mar 29, 2011 | 9.301 | 9.727 | 9.258 | 9.713 | 4,403,113 | +0.43(+4.59%) |
Mar 28, 2011 | 9.412 | 9.452 | 9.225 | 9.287 | 1,213,682 | -0.09(-0.92%) |
Mar 25, 2011 | 9.415 | 9.453 | 9.356 | 9.372 | 814,063 | -0.01(-0.15%) |
Mar 24, 2011 | 9.234 | 9.436 | 9.234 | 9.387 | 839,756 | +0.21(+2.30%) |
Mar 23, 2011 | 9.164 | 9.198 | 9.083 | 9.175 | 754,511 | +0.03(+0.28%) |
Mar 22, 2011 | 9.178 | 9.178 | 9.039 | 9.150 | 842,958 | -0.00(-0.02%) |
Mar 21, 2011 | 9.027 | 9.186 | 9.010 | 9.151 | 1,053,174 | +0.23(+2.57%) |
Mar 18, 2011 | 9.023 | 9.037 | 8.884 | 8.922 | 969,332 | -0.00(-0.05%) |
Mar 17, 2011 | 8.926 | 8.956 | 8.775 | 8.927 | 1,302,437 | +0.07(+0.79%) |
Mar 16, 2011 | 8.886 | 8.938 | 8.784 | 8.857 | 1,971,729 | -0.01(-0.11%) |
Mar 15, 2011 | 8.554 | 8.884 | 8.488 | 8.867 | 1,788,030 | -0.05(-0.59%) |
Mar 14, 2011 | 8.875 | 8.967 | 8.821 | 8.919 | 819,573 | -0.04(-0.48%) |
Mar 11, 2011 | 8.883 | 9.011 | 8.814 | 8.962 | 983,389 | +0.03(+0.36%) |
Mar 10, 2011 | 8.957 | 8.978 | 8.701 | 8.930 | 2,945,112 | -0.07(-0.79%) |
Mar 09, 2011 | 9.172 | 9.205 | 8.989 | 9.002 | 1,325,690 | -0.17(-1.82%) |
Mar 08, 2011 | 9.021 | 9.217 | 8.911 | 9.169 | 1,890,830 | +0.15(+1.62%) |
Mar 07, 2011 | 9.322 | 9.339 | 9.004 | 9.023 | 2,330,855 | -0.30(-3.21%) |
Mar 04, 2011 | 9.274 | 9.418 | 9.221 | 9.322 | 1,954,671 | +0.04(+0.39%) |
Mar 03, 2011 | 9.156 | 9.288 | 9.115 | 9.285 | 3,238,918 | +0.24(+2.69%) |
Mar 02, 2011 | 8.989 | 9.134 | 8.986 | 9.042 | 1,924,946 | +0.05(+0.58%) |
Mar 01, 2011 | 9.342 | 9.372 | 8.959 | 8.989 | 2,338,931 | -0.38(-4.04%) |
Feb 28, 2011 | 9.309 | 9.390 | 9.285 | 9.368 | 1,439,012 | +0.08(+0.89%) |
Feb 25, 2011 | 9.228 | 9.307 | 9.210 | 9.285 | 1,376,492 | +0.12(+1.30%) |
Feb 24, 2011 | 9.061 | 9.285 | 9.045 | 9.166 | 2,823,908 | +0.09(+0.96%) |
Feb 23, 2011 | 9.075 | 9.105 | 8.816 | 9.078 | 2,900,788 | +0.02(+0.26%) |
Feb 22, 2011 | 9.191 | 9.340 | 9.048 | 9.054 | 1,608,867 | -0.12(-1.30%) |
Feb 18, 2011 | 9.191 | 9.191 | 9.026 | 9.174 | 2,600,251 | +0.01(+0.07%) |
Feb 17, 2011 | 9.188 | 9.253 | 9.085 | 9.167 | 1,770,168 | -0.04(-0.45%) |
Feb 16, 2011 | 9.209 | 9.231 | 9.066 | 9.209 | 2,603,044 | +0.05(+0.54%) |
Feb 15, 2011 | 9.396 | 9.399 | 9.155 | 9.159 | 1,774,199 | -0.23(-2.44%) |
Feb 14, 2011 | 9.356 | 9.457 | 9.317 | 9.388 | 1,693,697 | +0.09(+0.92%) |
Feb 11, 2011 | 9.267 | 9.342 | 9.207 | 9.302 | 1,665,965 | +0.02(+0.24%) |
Feb 10, 2011 | 9.142 | 9.315 | 9.118 | 9.280 | 1,646,341 | +0.05(+0.53%) |
Feb 09, 2011 | 9.112 | 9.355 | 9.093 | 9.231 | 4,074,172 | +0.09(+0.94%) |
Feb 08, 2011 | 8.902 | 9.145 | 8.902 | 9.145 | 2,412,691 | +0.27(+2.99%) |
Feb 07, 2011 | 8.918 | 8.962 | 8.854 | 8.880 | 3,081,322 | +0.03(+0.38%) |
Feb 04, 2011 | 9.016 | 9.048 | 8.813 | 8.846 | 5,317,850 | -0.10(-1.08%) |
Feb 03, 2011 | 9.105 | 9.444 | 8.930 | 8.943 | 15,453,560 | +0.87(+10.73%) |
Feb 02, 2011 | 8.000 | 8.100 | 7.994 | 8.077 | 2,227,741 | +0.10(+1.30%) |