Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.190 | 9.227 | 8.971 | 9.103 | 589,328 | -0.07(-0.76%) |
Apr 28, 2011 | 9.128 | 9.183 | 9.103 | 9.172 | 601,173 | +0.01(+0.12%) |
Apr 27, 2011 | 9.245 | 9.248 | 9.117 | 9.161 | 496,723 | -0.07(-0.78%) |
Apr 26, 2011 | 9.269 | 9.306 | 9.178 | 9.233 | 493,469 | -0.02(-0.20%) |
Apr 25, 2011 | 9.291 | 9.327 | 9.178 | 9.251 | 525,918 | -0.16(-1.74%) |
Apr 21, 2011 | 9.455 | 9.527 | 9.353 | 9.415 | 449,453 | -0.05(-0.58%) |
Apr 20, 2011 | 9.564 | 9.618 | 9.444 | 9.469 | 273,798 | -0.02(-0.19%) |
Apr 19, 2011 | 9.469 | 9.516 | 9.400 | 9.487 | 267,404 | +0.08(+0.81%) |
Apr 18, 2011 | 9.498 | 9.498 | 9.273 | 9.411 | 330,532 | -0.11(-1.15%) |
Apr 15, 2011 | 9.418 | 9.611 | 9.415 | 9.520 | 272,290 | +0.08(+0.81%) |
Apr 14, 2011 | 9.342 | 9.527 | 9.277 | 9.444 | 407,684 | +0.09(+1.01%) |
Apr 13, 2011 | 9.197 | 9.371 | 9.157 | 9.349 | 474,641 | +0.21(+2.35%) |
Apr 12, 2011 | 9.469 | 9.471 | 8.997 | 9.135 | 1,187,147 | -0.40(-4.16%) |
Apr 11, 2011 | 9.815 | 9.815 | 9.487 | 9.531 | 413,038 | -0.25(-2.53%) |
Apr 08, 2011 | 9.873 | 9.905 | 9.756 | 9.778 | 291,577 | -0.04(-0.44%) |
Apr 07, 2011 | 9.851 | 9.942 | 9.778 | 9.822 | 369,211 | -0.04(-0.41%) |
Apr 06, 2011 | 10.03 | 10.07 | 9.822 | 9.862 | 391,420 | -0.17(-1.67%) |
Apr 05, 2011 | 9.924 | 10.07 | 9.905 | 10.03 | 287,605 | +0.10(+0.99%) |
Apr 04, 2011 | 9.873 | 9.996 | 9.815 | 9.931 | 313,663 | +0.07(+0.74%) |
Apr 01, 2011 | 9.996 | 10.01 | 9.742 | 9.858 | 927,982 | -0.16(-1.56%) |
Mar 31, 2011 | 10.14 | 10.14 | 9.958 | 10.01 | 382,845 | -0.04(-0.43%) |
Mar 30, 2011 | 10.03 | 10.17 | 9.974 | 10.06 | 1,536,519 | +0.19(+1.95%) |
Mar 29, 2011 | 9.698 | 9.865 | 9.487 | 9.865 | 689,843 | +0.19(+1.93%) |
Mar 28, 2011 | 9.816 | 9.881 | 9.668 | 9.678 | 353,492 | -0.12(-1.20%) |
Mar 25, 2011 | 9.903 | 9.939 | 9.679 | 9.796 | 611,304 | +0.02(+0.17%) |
Mar 24, 2011 | 9.838 | 9.988 | 9.747 | 9.780 | 623,951 | +0.03(+0.33%) |
Mar 23, 2011 | 9.765 | 9.863 | 9.635 | 9.747 | 624,873 | +0.01(+0.15%) |
Mar 22, 2011 | 9.715 | 9.870 | 9.646 | 9.733 | 376,164 | +0.10(+1.05%) |
Mar 21, 2011 | 9.586 | 9.830 | 9.562 | 9.631 | 786,013 | +0.22(+2.35%) |
Mar 18, 2011 | 9.443 | 9.508 | 9.381 | 9.410 | 529,800 | +0.00(+0.04%) |
Mar 17, 2011 | 9.287 | 9.436 | 9.255 | 9.407 | 517,266 | +0.18(+1.92%) |
Mar 16, 2011 | 9.229 | 9.370 | 9.055 | 9.229 | 625,895 | +0.04(+0.47%) |
Mar 15, 2011 | 9.204 | 9.294 | 9.178 | 9.186 | 529,750 | -0.03(-0.28%) |
Mar 14, 2011 | 8.979 | 9.236 | 8.979 | 9.211 | 613,377 | +0.26(+2.87%) |
Mar 11, 2011 | 8.809 | 8.987 | 8.766 | 8.954 | 335,020 | +0.06(+0.69%) |
Mar 10, 2011 | 9.005 | 9.005 | 8.802 | 8.892 | 445,717 | -0.13(-1.45%) |
Mar 09, 2011 | 9.015 | 9.070 | 8.994 | 9.023 | 218,898 | +0.01(+0.08%) |
Mar 08, 2011 | 9.055 | 9.135 | 8.987 | 9.015 | 342,261 | -0.03(-0.36%) |
Mar 07, 2011 | 9.117 | 9.222 | 8.997 | 9.048 | 372,782 | -0.04(-0.48%) |
Mar 04, 2011 | 9.037 | 9.106 | 9.012 | 9.092 | 352,573 | +0.03(+0.32%) |
Mar 03, 2011 | 9.034 | 9.081 | 9.012 | 9.063 | 407,565 | +0.08(+0.89%) |
Mar 02, 2011 | 9.055 | 9.084 | 8.968 | 8.983 | 259,332 | -0.03(-0.32%) |
Mar 01, 2011 | 9.146 | 9.175 | 8.961 | 9.012 | 516,805 | -0.16(-1.78%) |
Feb 28, 2011 | 9.081 | 9.189 | 9.081 | 9.175 | 431,822 | +0.11(+1.20%) |
Feb 25, 2011 | 8.950 | 9.106 | 8.950 | 9.066 | 381,473 | +0.11(+1.17%) |
Feb 24, 2011 | 9.222 | 9.222 | 8.950 | 8.961 | 356,637 | -0.01(-0.13%) |
Feb 23, 2011 | 8.897 | 9.081 | 8.897 | 8.973 | 534,189 | +0.05(+0.57%) |
Feb 22, 2011 | 8.947 | 9.077 | 8.836 | 8.922 | 833,777 | -0.02(-0.20%) |
Feb 18, 2011 | 8.865 | 8.944 | 8.847 | 8.940 | 340,742 | +0.05(+0.57%) |
Feb 17, 2011 | 8.868 | 8.933 | 8.843 | 8.890 | 311,450 | +0.03(+0.37%) |
Feb 16, 2011 | 8.746 | 8.861 | 8.746 | 8.857 | 401,777 | +0.10(+1.11%) |
Feb 15, 2011 | 8.724 | 8.803 | 8.648 | 8.760 | 536,871 | +0.09(+1.04%) |
Feb 14, 2011 | 8.566 | 8.717 | 8.566 | 8.670 | 308,674 | +0.09(+1.01%) |
Feb 11, 2011 | 8.659 | 8.663 | 8.562 | 8.584 | 287,000 | -0.05(-0.63%) |
Feb 10, 2011 | 8.562 | 8.681 | 8.562 | 8.638 | 264,124 | +0.00(+0.04%) |
Feb 09, 2011 | 8.609 | 8.692 | 8.587 | 8.634 | 239,215 | -0.01(-0.12%) |
Feb 08, 2011 | 8.627 | 8.728 | 8.573 | 8.645 | 417,099 | -0.00(-0.04%) |
Feb 07, 2011 | 8.627 | 8.753 | 8.627 | 8.648 | 335,425 | +0.02(+0.21%) |
Feb 04, 2011 | 8.681 | 8.782 | 8.627 | 8.630 | 315,634 | -0.05(-0.54%) |
Feb 03, 2011 | 8.684 | 8.692 | 8.627 | 8.677 | 225,923 | +0.03(+0.33%) |
Feb 02, 2011 | 8.663 | 8.735 | 8.608 | 8.648 | 312,594 | -0.01(-0.17%) |