Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.824 | 9.919 | 9.808 | 9.895 | 4,966,118 | +0.00(+0.05%) |
Apr 28, 2011 | 9.866 | 9.909 | 9.779 | 9.891 | 7,280,584 | +0.07(+0.74%) |
Apr 27, 2011 | 9.801 | 9.856 | 9.655 | 9.818 | 6,845,776 | -0.16(-1.60%) |
Apr 26, 2011 | 10.02 | 10.03 | 9.933 | 9.977 | 4,421,871 | -0.15(-1.52%) |
Apr 25, 2011 | 10.25 | 10.26 | 10.12 | 10.13 | 2,063,493 | -0.08(-0.77%) |
Apr 21, 2011 | 10.20 | 10.28 | 10.18 | 10.21 | 1,580,473 | +0.02(+0.20%) |
Apr 20, 2011 | 10.01 | 10.19 | 10.01 | 10.19 | 3,802,171 | +0.44(+4.56%) |
Apr 19, 2011 | 9.707 | 9.769 | 9.663 | 9.745 | 3,829,644 | -0.08(-0.84%) |
Apr 18, 2011 | 9.775 | 9.843 | 9.655 | 9.827 | 5,539,614 | -0.02(-0.24%) |
Apr 15, 2011 | 9.760 | 9.904 | 9.750 | 9.851 | 3,953,900 | -0.04(-0.38%) |
Apr 14, 2011 | 9.809 | 9.940 | 9.773 | 9.889 | 2,766,125 | -0.07(-0.75%) |
Apr 13, 2011 | 9.912 | 9.991 | 9.892 | 9.964 | 1,992,109 | +0.06(+0.65%) |
Apr 12, 2011 | 9.926 | 9.946 | 9.879 | 9.899 | 1,125,621 | -0.08(-0.83%) |
Apr 11, 2011 | 9.892 | 9.986 | 9.883 | 9.982 | 3,320,709 | +0.01(+0.09%) |
Apr 08, 2011 | 9.975 | 10.01 | 9.926 | 9.973 | 1,693,079 | +0.08(+0.77%) |
Apr 07, 2011 | 9.934 | 9.968 | 9.853 | 9.897 | 2,664,925 | -0.17(-1.68%) |
Apr 06, 2011 | 10.05 | 10.12 | 10.01 | 10.07 | 2,885,103 | +0.16(+1.58%) |
Apr 05, 2011 | 9.844 | 9.935 | 9.841 | 9.910 | 1,841,011 | +0.10(+1.02%) |
Apr 04, 2011 | 9.813 | 9.841 | 9.778 | 9.810 | 1,471,433 | +0.05(+0.47%) |
Apr 01, 2011 | 9.696 | 9.787 | 9.658 | 9.764 | 1,490,062 | +0.04(+0.38%) |
Mar 31, 2011 | 9.801 | 9.851 | 9.710 | 9.728 | 4,420,803 | +0.06(+0.63%) |
Mar 30, 2011 | 9.545 | 9.708 | 9.537 | 9.666 | 3,685,266 | +0.23(+2.49%) |
Mar 29, 2011 | 9.312 | 9.439 | 9.290 | 9.432 | 3,620,344 | +0.12(+1.31%) |
Mar 28, 2011 | 9.279 | 9.359 | 9.261 | 9.310 | 4,395,248 | -0.03(-0.30%) |
Mar 25, 2011 | 9.387 | 9.428 | 9.309 | 9.338 | 4,492,599 | -0.23(-2.44%) |
Mar 24, 2011 | 9.436 | 9.604 | 9.420 | 9.571 | 2,861,132 | +0.09(+0.97%) |
Mar 23, 2011 | 9.518 | 9.521 | 9.392 | 9.479 | 2,930,593 | +0.05(+0.57%) |
Mar 22, 2011 | 9.466 | 9.495 | 9.423 | 9.426 | 3,152,318 | -0.04(-0.47%) |
Mar 21, 2011 | 9.458 | 9.495 | 9.455 | 9.470 | 4,479,137 | -0.03(-0.34%) |
Mar 18, 2011 | 9.414 | 9.504 | 9.414 | 9.502 | 7,132,081 | +0.28(+3.02%) |
Mar 17, 2011 | 9.211 | 9.253 | 9.176 | 9.224 | 5,174,940 | +0.09(+1.01%) |
Mar 16, 2011 | 9.243 | 9.303 | 9.052 | 9.132 | 10,951,705 | -0.17(-1.78%) |
Mar 15, 2011 | 9.264 | 9.341 | 9.258 | 9.297 | 4,259,608 | -0.22(-2.35%) |
Mar 14, 2011 | 9.477 | 9.534 | 9.475 | 9.521 | 2,082,259 | -0.08(-0.85%) |
Mar 11, 2011 | 9.468 | 9.622 | 9.459 | 9.603 | 6,333,527 | +0.02(+0.23%) |
Mar 10, 2011 | 9.554 | 9.629 | 9.539 | 9.581 | 2,133,334 | -0.21(-2.12%) |
Mar 09, 2011 | 9.758 | 9.803 | 9.739 | 9.788 | 3,289,999 | +0.02(+0.18%) |
Mar 08, 2011 | 9.632 | 9.814 | 9.573 | 9.771 | 4,724,327 | +0.00(+0.04%) |
Mar 07, 2011 | 9.772 | 9.842 | 9.720 | 9.767 | 5,102,505 | -0.01(-0.07%) |
Mar 04, 2011 | 9.884 | 9.888 | 9.718 | 9.774 | 2,706,816 | -0.01(-0.09%) |
Mar 03, 2011 | 9.814 | 9.864 | 9.697 | 9.783 | 9,971,938 | +0.25(+2.67%) |
Mar 02, 2011 | 9.541 | 9.593 | 9.510 | 9.529 | 2,737,053 | -0.00(-0.05%) |
Mar 01, 2011 | 9.585 | 9.632 | 9.521 | 9.534 | 4,591,914 | -0.12(-1.22%) |
Feb 28, 2011 | 9.633 | 9.689 | 9.608 | 9.651 | 6,476,699 | +0.13(+1.39%) |
Feb 25, 2011 | 9.441 | 9.540 | 9.431 | 9.519 | 4,247,922 | +0.22(+2.36%) |
Feb 24, 2011 | 9.319 | 9.324 | 9.224 | 9.300 | 3,519,790 | -0.11(-1.19%) |
Feb 23, 2011 | 9.379 | 9.453 | 9.339 | 9.411 | 3,851,220 | -0.01(-0.08%) |
Feb 22, 2011 | 9.427 | 9.495 | 9.378 | 9.419 | 8,486,850 | -0.24(-2.52%) |
Feb 18, 2011 | 9.486 | 9.679 | 9.466 | 9.662 | 10,990,845 | +0.31(+3.30%) |
Feb 17, 2011 | 9.333 | 9.370 | 9.329 | 9.353 | 7,269,135 | +0.02(+0.18%) |
Feb 16, 2011 | 9.202 | 9.367 | 9.192 | 9.336 | 8,475,176 | +0.03(+0.31%) |
Feb 15, 2011 | 9.349 | 9.355 | 9.214 | 9.307 | 8,068,421 | -0.08(-0.84%) |
Feb 14, 2011 | 9.157 | 9.405 | 9.157 | 9.386 | 8,300,277 | +0.30(+3.31%) |
Feb 11, 2011 | 9.010 | 9.113 | 9.009 | 9.085 | 6,434,317 | +0.10(+1.10%) |
Feb 10, 2011 | 8.958 | 9.016 | 8.926 | 8.987 | 8,419,852 | +0.04(+0.42%) |
Feb 09, 2011 | 8.829 | 8.955 | 8.828 | 8.949 | 5,463,022 | +0.28(+3.21%) |
Feb 08, 2011 | 8.581 | 8.673 | 8.561 | 8.671 | 5,919,400 | +0.12(+1.46%) |
Feb 07, 2011 | 8.518 | 8.547 | 8.505 | 8.546 | 4,979,714 | +0.01(+0.12%) |
Feb 04, 2011 | 8.503 | 8.554 | 8.480 | 8.536 | 4,539,140 | +0.06(+0.73%) |
Feb 03, 2011 | 8.503 | 8.510 | 8.469 | 8.474 | 4,211,227 | -0.13(-1.53%) |
Feb 02, 2011 | 8.580 | 8.666 | 8.574 | 8.606 | 3,732,324 | -0.16(-1.84%) |