Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.861 | 9.936 | 9.814 | 9.917 | 419,298 | +0.05(+0.47%) |
Apr 28, 2011 | 9.776 | 9.875 | 9.701 | 9.870 | 228,714 | +0.10(+1.01%) |
Apr 27, 2011 | 9.772 | 9.786 | 9.551 | 9.772 | 266,727 | +0.04(+0.39%) |
Apr 26, 2011 | 9.697 | 9.757 | 9.687 | 9.734 | 100,471 | +0.07(+0.73%) |
Apr 25, 2011 | 9.682 | 9.682 | 9.607 | 9.664 | 123,477 | +0.03(+0.29%) |
Apr 21, 2011 | 9.701 | 9.734 | 9.612 | 9.636 | 163,274 | -0.05(-0.48%) |
Apr 20, 2011 | 9.725 | 9.804 | 9.645 | 9.682 | 179,516 | +0.06(+0.58%) |
Apr 19, 2011 | 9.579 | 9.664 | 9.556 | 9.626 | 258,772 | +0.07(+0.74%) |
Apr 18, 2011 | 9.383 | 9.575 | 9.289 | 9.556 | 419,271 | +0.20(+2.10%) |
Apr 15, 2011 | 9.397 | 9.432 | 9.336 | 9.359 | 259,788 | -0.07(-0.79%) |
Apr 14, 2011 | 9.537 | 9.593 | 9.350 | 9.434 | 669,205 | -0.20(-2.09%) |
Apr 13, 2011 | 10.03 | 10.03 | 9.584 | 9.636 | 398,093 | -0.32(-3.17%) |
Apr 12, 2011 | 10.05 | 10.08 | 9.919 | 9.951 | 162,927 | -0.18(-1.79%) |
Apr 11, 2011 | 10.04 | 10.17 | 10.02 | 10.13 | 134,457 | +0.10(+1.02%) |
Apr 08, 2011 | 10.03 | 10.14 | 9.974 | 10.03 | 195,406 | +0.05(+0.51%) |
Apr 07, 2011 | 9.965 | 10.06 | 9.923 | 9.979 | 164,752 | +0.00(+0.00%) |
Apr 06, 2011 | 9.979 | 10.05 | 9.919 | 9.979 | 136,303 | +0.07(+0.66%) |
Apr 05, 2011 | 9.812 | 9.937 | 9.812 | 9.914 | 123,006 | +0.10(+1.04%) |
Apr 04, 2011 | 9.872 | 9.872 | 9.760 | 9.812 | 127,750 | -0.03(-0.28%) |
Apr 01, 2011 | 9.835 | 9.928 | 9.784 | 9.840 | 99,424 | +0.04(+0.38%) |
Mar 31, 2011 | 9.900 | 9.951 | 9.774 | 9.802 | 202,473 | -0.09(-0.89%) |
Mar 30, 2011 | 9.719 | 9.914 | 9.719 | 9.891 | 166,989 | +0.24(+2.46%) |
Mar 29, 2011 | 9.542 | 9.653 | 9.509 | 9.653 | 238,956 | +0.11(+1.12%) |
Mar 28, 2011 | 9.570 | 9.621 | 9.523 | 9.546 | 184,993 | +0.00(+0.00%) |
Mar 25, 2011 | 9.728 | 9.756 | 9.546 | 9.546 | 164,962 | -0.18(-1.87%) |
Mar 24, 2011 | 9.816 | 9.816 | 9.667 | 9.728 | 232,506 | -0.07(-0.67%) |
Mar 23, 2011 | 9.840 | 9.867 | 9.770 | 9.793 | 161,046 | -0.07(-0.71%) |
Mar 22, 2011 | 9.821 | 9.886 | 9.774 | 9.863 | 152,805 | +0.08(+0.86%) |
Mar 21, 2011 | 9.821 | 9.863 | 9.746 | 9.779 | 130,362 | +0.12(+1.25%) |
Mar 18, 2011 | 9.556 | 9.667 | 9.532 | 9.658 | 219,639 | +0.18(+1.86%) |
Mar 17, 2011 | 9.481 | 9.560 | 9.449 | 9.481 | 171,024 | +0.07(+0.69%) |
Mar 16, 2011 | 9.467 | 9.495 | 9.360 | 9.416 | 205,994 | -0.08(-0.83%) |
Mar 15, 2011 | 9.505 | 9.616 | 9.495 | 9.495 | 393,077 | -0.23(-2.34%) |
Mar 14, 2011 | 9.621 | 9.733 | 9.560 | 9.723 | 150,490 | +0.03(+0.29%) |
Mar 11, 2011 | 9.612 | 9.733 | 9.574 | 9.695 | 185,256 | +0.07(+0.75%) |
Mar 10, 2011 | 9.664 | 9.757 | 9.563 | 9.623 | 132,479 | -0.12(-1.23%) |
Mar 09, 2011 | 9.715 | 9.789 | 9.655 | 9.743 | 149,948 | +0.07(+0.76%) |
Mar 08, 2011 | 9.632 | 9.734 | 9.581 | 9.669 | 178,303 | +0.06(+0.67%) |
Mar 07, 2011 | 9.752 | 9.752 | 9.558 | 9.604 | 216,239 | -0.12(-1.19%) |
Mar 04, 2011 | 9.780 | 9.803 | 9.701 | 9.720 | 224,771 | -0.05(-0.52%) |
Mar 03, 2011 | 9.821 | 9.821 | 9.738 | 9.771 | 122,442 | +0.00(+0.00%) |
Mar 02, 2011 | 9.808 | 9.817 | 9.738 | 9.771 | 158,812 | -0.02(-0.19%) |
Mar 01, 2011 | 9.817 | 9.868 | 9.720 | 9.789 | 296,403 | -0.06(-0.66%) |
Feb 28, 2011 | 9.831 | 9.909 | 9.821 | 9.854 | 247,383 | +0.06(+0.66%) |
Feb 25, 2011 | 9.711 | 9.794 | 9.664 | 9.789 | 194,476 | +0.11(+1.10%) |
Feb 24, 2011 | 9.752 | 9.789 | 9.618 | 9.683 | 241,046 | -0.01(-0.10%) |
Feb 23, 2011 | 9.738 | 9.748 | 9.577 | 9.692 | 268,940 | -0.06(-0.57%) |
Feb 22, 2011 | 9.812 | 9.840 | 9.688 | 9.748 | 257,572 | -0.10(-0.98%) |
Feb 18, 2011 | 9.946 | 9.955 | 9.803 | 9.845 | 141,807 | -0.08(-0.84%) |
Feb 17, 2011 | 9.909 | 9.951 | 9.872 | 9.928 | 122,167 | +0.01(+0.09%) |
Feb 16, 2011 | 10.01 | 10.03 | 9.863 | 9.918 | 201,101 | -0.01(-0.09%) |
Feb 15, 2011 | 10.01 | 10.01 | 9.826 | 9.928 | 474,223 | -0.24(-2.36%) |
Feb 14, 2011 | 10.12 | 10.19 | 10.08 | 10.17 | 562,001 | +0.08(+0.82%) |
Feb 11, 2011 | 10.05 | 10.14 | 10.02 | 10.08 | 721,136 | +0.05(+0.49%) |
Feb 10, 2011 | 10.00 | 10.07 | 9.980 | 10.04 | 544,942 | -0.01(-0.14%) |
Feb 09, 2011 | 10.08 | 10.09 | 10.00 | 10.05 | 551,437 | -0.03(-0.27%) |
Feb 08, 2011 | 10.06 | 10.15 | 10.00 | 10.08 | 209,148 | +0.01(+0.09%) |
Feb 07, 2011 | 9.989 | 10.09 | 9.971 | 10.07 | 215,310 | +0.08(+0.78%) |
Feb 04, 2011 | 10.06 | 10.09 | 9.893 | 9.989 | 374,696 | -0.04(-0.41%) |
Feb 03, 2011 | 9.921 | 10.04 | 9.921 | 10.03 | 275,538 | +0.08(+0.83%) |
Feb 02, 2011 | 9.852 | 9.985 | 9.847 | 9.948 | 257,898 | +0.08(+0.84%) |