Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.655 | 9.655 | 9.597 | 9.634 | 53,196 | -0.04(-0.42%) |
Apr 28, 2011 | 9.590 | 9.675 | 9.590 | 9.675 | 45,240 | +0.05(+0.53%) |
Apr 27, 2011 | 9.553 | 9.655 | 9.546 | 9.624 | 48,459 | +0.03(+0.32%) |
Apr 26, 2011 | 9.492 | 9.600 | 9.472 | 9.594 | 59,201 | +0.10(+1.07%) |
Apr 25, 2011 | 9.475 | 9.506 | 9.461 | 9.492 | 51,871 | -0.01(-0.11%) |
Apr 21, 2011 | 9.760 | 9.760 | 9.424 | 9.502 | 44,422 | +0.09(+0.97%) |
Apr 20, 2011 | 9.414 | 9.475 | 9.397 | 9.411 | 50,085 | +0.06(+0.66%) |
Apr 19, 2011 | 9.278 | 9.360 | 9.272 | 9.349 | 63,512 | +0.08(+0.83%) |
Apr 18, 2011 | 9.397 | 9.397 | 9.251 | 9.272 | 36,157 | -0.15(-1.58%) |
Apr 15, 2011 | 9.302 | 9.438 | 9.302 | 9.421 | 40,710 | +0.10(+1.05%) |
Apr 14, 2011 | 9.278 | 9.326 | 9.245 | 9.323 | 48,645 | +0.05(+0.55%) |
Apr 13, 2011 | 9.299 | 9.319 | 9.251 | 9.272 | 52,042 | -0.02(-0.21%) |
Apr 12, 2011 | 9.245 | 9.312 | 9.231 | 9.291 | 54,813 | -0.02(-0.27%) |
Apr 11, 2011 | 9.278 | 9.319 | 9.221 | 9.316 | 64,813 | +0.08(+0.84%) |
Apr 08, 2011 | 9.228 | 9.302 | 9.228 | 9.238 | 38,954 | +0.01(+0.09%) |
Apr 07, 2011 | 9.207 | 9.265 | 9.207 | 9.230 | 47,680 | +0.01(+0.06%) |
Apr 06, 2011 | 9.207 | 9.248 | 9.207 | 9.224 | 72,005 | +0.04(+0.41%) |
Apr 05, 2011 | 9.160 | 9.234 | 9.160 | 9.187 | 44,496 | -0.04(-0.42%) |
Apr 04, 2011 | 9.234 | 9.268 | 9.204 | 9.226 | 94,110 | +0.02(+0.25%) |
Apr 01, 2011 | 9.156 | 9.238 | 9.156 | 9.202 | 64,645 | +0.08(+0.87%) |
Mar 31, 2011 | 9.187 | 9.204 | 9.123 | 9.123 | 54,565 | -0.05(-0.52%) |
Mar 30, 2011 | 9.177 | 9.184 | 9.146 | 9.170 | 110,316 | -0.02(-0.22%) |
Mar 29, 2011 | 9.021 | 9.190 | 9.021 | 9.190 | 54,621 | +0.12(+1.27%) |
Mar 28, 2011 | 9.075 | 9.140 | 9.072 | 9.075 | 29,550 | -0.02(-0.22%) |
Mar 25, 2011 | 9.055 | 9.106 | 9.034 | 9.095 | 31,199 | +0.05(+0.58%) |
Mar 24, 2011 | 8.953 | 9.048 | 8.953 | 9.043 | 29,668 | +0.09(+1.04%) |
Mar 23, 2011 | 8.960 | 8.994 | 8.932 | 8.950 | 38,170 | -0.06(-0.71%) |
Mar 22, 2011 | 8.946 | 9.021 | 8.946 | 9.014 | 43,092 | +0.04(+0.49%) |
Mar 21, 2011 | 8.973 | 8.994 | 8.916 | 8.970 | 71,491 | +0.08(+0.95%) |
Mar 18, 2011 | 8.914 | 8.953 | 8.872 | 8.885 | 42,991 | +0.02(+0.19%) |
Mar 17, 2011 | 8.814 | 8.872 | 8.791 | 8.868 | 42,015 | +0.14(+1.63%) |
Mar 16, 2011 | 8.852 | 8.902 | 8.713 | 8.726 | 54,736 | -0.15(-1.72%) |
Mar 15, 2011 | 8.848 | 8.902 | 8.836 | 8.879 | 64,819 | -0.09(-1.02%) |
Mar 14, 2011 | 8.980 | 9.019 | 8.955 | 8.970 | 46,801 | -0.09(-1.01%) |
Mar 11, 2011 | 9.034 | 9.065 | 8.970 | 9.062 | 64,713 | +0.07(+0.81%) |
Mar 10, 2011 | 9.019 | 9.039 | 8.972 | 8.989 | 88,196 | -0.12(-1.33%) |
Mar 09, 2011 | 9.022 | 9.126 | 9.022 | 9.111 | 46,395 | +0.05(+0.53%) |
Mar 08, 2011 | 9.012 | 9.096 | 8.983 | 9.062 | 43,662 | +0.02(+0.22%) |
Mar 07, 2011 | 8.932 | 9.066 | 8.932 | 9.042 | 50,221 | -0.03(-0.33%) |
Mar 04, 2011 | 9.042 | 9.088 | 9.013 | 9.072 | 52,389 | +0.03(+0.33%) |
Mar 03, 2011 | 8.986 | 9.069 | 8.986 | 9.042 | 90,651 | +0.07(+0.78%) |
Mar 02, 2011 | 8.969 | 9.019 | 8.949 | 8.972 | 69,150 | -0.01(-0.07%) |
Mar 01, 2011 | 9.046 | 9.049 | 8.949 | 8.979 | 113,684 | -0.09(-0.97%) |
Feb 28, 2011 | 9.062 | 9.109 | 9.029 | 9.067 | 84,852 | +0.03(+0.31%) |
Feb 25, 2011 | 9.113 | 9.113 | 9.032 | 9.039 | 56,765 | -0.02(-0.26%) |
Feb 24, 2011 | 9.103 | 9.103 | 9.029 | 9.062 | 23,156 | +0.02(+0.22%) |
Feb 23, 2011 | 9.113 | 9.119 | 9.029 | 9.042 | 71,536 | -0.04(-0.43%) |
Feb 22, 2011 | 9.086 | 9.119 | 9.069 | 9.081 | 26,709 | -0.09(-1.02%) |
Feb 18, 2011 | 9.176 | 9.236 | 9.129 | 9.174 | 54,730 | -0.01(-0.09%) |
Feb 17, 2011 | 9.119 | 9.216 | 9.119 | 9.182 | 27,514 | +0.03(+0.33%) |
Feb 16, 2011 | 9.026 | 9.158 | 9.026 | 9.152 | 26,568 | +0.13(+1.40%) |
Feb 15, 2011 | 9.059 | 9.076 | 9.002 | 9.026 | 27,969 | -0.07(-0.81%) |
Feb 14, 2011 | 9.119 | 9.153 | 9.049 | 9.099 | 23,123 | -0.01(-0.11%) |
Feb 11, 2011 | 9.086 | 9.116 | 9.069 | 9.109 | 27,688 | +0.02(+0.19%) |
Feb 10, 2011 | 9.086 | 9.120 | 9.039 | 9.092 | 29,936 | +0.00(+0.00%) |
Feb 09, 2011 | 8.956 | 9.092 | 8.956 | 9.092 | 22,536 | +0.11(+1.22%) |
Feb 08, 2011 | 8.996 | 9.109 | 8.946 | 8.982 | 107,846 | -0.02(-0.26%) |
Feb 07, 2011 | 9.036 | 9.036 | 8.993 | 9.006 | 40,797 | -0.01(-0.15%) |
Feb 04, 2011 | 9.016 | 9.049 | 8.952 | 9.019 | 50,293 | -0.02(-0.18%) |
Feb 03, 2011 | 8.899 | 9.036 | 8.899 | 9.036 | 101,656 | +0.10(+1.16%) |
Feb 02, 2011 | 8.919 | 8.952 | 8.879 | 8.932 | 48,590 | -0.03(-0.34%) |