Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.236 | 9.272 | 9.016 | 9.148 | 586,416 | -0.07(-0.76%) |
Apr 28, 2011 | 9.173 | 9.228 | 9.148 | 9.217 | 598,203 | +0.01(+0.12%) |
Apr 27, 2011 | 9.291 | 9.294 | 9.162 | 9.206 | 494,268 | -0.07(-0.78%) |
Apr 26, 2011 | 9.315 | 9.352 | 9.224 | 9.279 | 491,031 | -0.02(-0.20%) |
Apr 25, 2011 | 9.337 | 9.374 | 9.224 | 9.297 | 523,319 | -0.16(-1.74%) |
Apr 21, 2011 | 9.502 | 9.575 | 9.399 | 9.461 | 447,232 | -0.05(-0.58%) |
Apr 20, 2011 | 9.611 | 9.666 | 9.491 | 9.516 | 272,445 | -0.02(-0.19%) |
Apr 19, 2011 | 9.516 | 9.564 | 9.447 | 9.534 | 266,083 | +0.08(+0.81%) |
Apr 18, 2011 | 9.545 | 9.545 | 9.319 | 9.458 | 328,899 | -0.11(-1.15%) |
Apr 15, 2011 | 9.465 | 9.659 | 9.461 | 9.567 | 270,945 | +0.08(+0.81%) |
Apr 14, 2011 | 9.388 | 9.575 | 9.323 | 9.491 | 405,670 | +0.09(+1.01%) |
Apr 13, 2011 | 9.242 | 9.418 | 9.202 | 9.396 | 472,296 | +0.22(+2.35%) |
Apr 12, 2011 | 9.516 | 9.518 | 9.041 | 9.180 | 1,181,282 | -0.40(-4.16%) |
Apr 11, 2011 | 9.863 | 9.863 | 9.534 | 9.578 | 410,997 | -0.25(-2.53%) |
Apr 08, 2011 | 9.922 | 9.955 | 9.805 | 9.827 | 290,137 | -0.04(-0.44%) |
Apr 07, 2011 | 9.900 | 9.991 | 9.827 | 9.871 | 367,387 | -0.04(-0.41%) |
Apr 06, 2011 | 10.08 | 10.12 | 9.871 | 9.911 | 389,486 | -0.17(-1.67%) |
Apr 05, 2011 | 9.973 | 10.12 | 9.955 | 10.08 | 286,184 | +0.10(+0.99%) |
Apr 04, 2011 | 9.922 | 10.05 | 9.863 | 9.980 | 312,113 | +0.07(+0.74%) |
Apr 01, 2011 | 10.05 | 10.06 | 9.790 | 9.907 | 923,397 | -0.16(-1.56%) |
Mar 31, 2011 | 10.19 | 10.19 | 10.01 | 10.06 | 380,954 | -0.04(-0.43%) |
Mar 30, 2011 | 10.08 | 10.22 | 10.02 | 10.11 | 1,528,927 | +0.19(+1.95%) |
Mar 29, 2011 | 9.746 | 9.914 | 9.534 | 9.914 | 686,434 | +0.19(+1.93%) |
Mar 28, 2011 | 9.865 | 9.930 | 9.716 | 9.726 | 351,746 | -0.12(-1.20%) |
Mar 25, 2011 | 9.952 | 9.988 | 9.727 | 9.845 | 608,284 | +0.02(+0.17%) |
Mar 24, 2011 | 9.887 | 10.04 | 9.796 | 9.828 | 620,869 | +0.03(+0.33%) |
Mar 23, 2011 | 9.814 | 9.912 | 9.683 | 9.796 | 621,786 | +0.01(+0.15%) |
Mar 22, 2011 | 9.763 | 9.919 | 9.694 | 9.781 | 374,306 | +0.10(+1.05%) |
Mar 21, 2011 | 9.634 | 9.879 | 9.610 | 9.679 | 782,130 | +0.22(+2.35%) |
Mar 18, 2011 | 9.490 | 9.555 | 9.428 | 9.457 | 527,182 | +0.00(+0.04%) |
Mar 17, 2011 | 9.333 | 9.483 | 9.301 | 9.453 | 514,710 | +0.18(+1.92%) |
Mar 16, 2011 | 9.275 | 9.417 | 9.100 | 9.275 | 622,803 | +0.04(+0.47%) |
Mar 15, 2011 | 9.250 | 9.341 | 9.224 | 9.231 | 527,133 | -0.03(-0.28%) |
Mar 14, 2011 | 9.024 | 9.282 | 9.024 | 9.257 | 610,347 | +0.26(+2.87%) |
Mar 11, 2011 | 8.853 | 9.031 | 8.809 | 8.998 | 333,365 | +0.06(+0.69%) |
Mar 10, 2011 | 9.049 | 9.049 | 8.845 | 8.937 | 443,515 | -0.13(-1.45%) |
Mar 09, 2011 | 9.060 | 9.115 | 9.038 | 9.068 | 217,816 | +0.01(+0.08%) |
Mar 08, 2011 | 9.100 | 9.180 | 9.031 | 9.060 | 340,570 | -0.03(-0.36%) |
Mar 07, 2011 | 9.162 | 9.268 | 9.042 | 9.093 | 370,940 | -0.04(-0.48%) |
Mar 04, 2011 | 9.082 | 9.151 | 9.057 | 9.137 | 350,831 | +0.03(+0.32%) |
Mar 03, 2011 | 9.078 | 9.126 | 9.057 | 9.108 | 405,552 | +0.08(+0.89%) |
Mar 02, 2011 | 9.100 | 9.129 | 9.013 | 9.027 | 258,051 | -0.03(-0.32%) |
Mar 01, 2011 | 9.191 | 9.220 | 9.006 | 9.057 | 514,251 | -0.16(-1.78%) |
Feb 28, 2011 | 9.126 | 9.235 | 9.126 | 9.220 | 429,688 | +0.11(+1.20%) |
Feb 25, 2011 | 8.995 | 9.151 | 8.995 | 9.111 | 379,588 | +0.11(+1.17%) |
Feb 24, 2011 | 9.268 | 9.268 | 8.995 | 9.006 | 354,875 | -0.01(-0.13%) |
Feb 23, 2011 | 8.941 | 9.126 | 8.941 | 9.017 | 531,550 | +0.05(+0.57%) |
Feb 22, 2011 | 8.992 | 9.122 | 8.880 | 8.966 | 829,657 | -0.02(-0.20%) |
Feb 18, 2011 | 8.909 | 8.988 | 8.890 | 8.985 | 339,058 | +0.05(+0.57%) |
Feb 17, 2011 | 8.912 | 8.977 | 8.887 | 8.934 | 309,911 | +0.03(+0.37%) |
Feb 16, 2011 | 8.789 | 8.905 | 8.789 | 8.901 | 399,792 | +0.10(+1.11%) |
Feb 15, 2011 | 8.767 | 8.847 | 8.691 | 8.804 | 534,218 | +0.09(+1.04%) |
Feb 14, 2011 | 8.608 | 8.760 | 8.608 | 8.713 | 307,149 | +0.09(+1.01%) |
Feb 11, 2011 | 8.702 | 8.706 | 8.605 | 8.626 | 285,582 | -0.05(-0.63%) |
Feb 10, 2011 | 8.605 | 8.724 | 8.605 | 8.681 | 262,819 | +0.00(+0.04%) |
Feb 09, 2011 | 8.652 | 8.735 | 8.630 | 8.677 | 238,034 | -0.01(-0.13%) |
Feb 08, 2011 | 8.670 | 8.771 | 8.615 | 8.688 | 415,038 | -0.00(-0.04%) |
Feb 07, 2011 | 8.670 | 8.796 | 8.670 | 8.691 | 333,768 | +0.02(+0.21%) |
Feb 04, 2011 | 8.724 | 8.825 | 8.670 | 8.673 | 314,074 | -0.05(-0.54%) |
Feb 03, 2011 | 8.728 | 8.735 | 8.670 | 8.720 | 224,807 | +0.03(+0.33%) |
Feb 02, 2011 | 8.706 | 8.778 | 8.651 | 8.691 | 311,049 | -0.01(-0.17%) |