Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.02 | 10.07 | 9.882 | 9.974 | 3,251,229 | -0.04(-0.39%) |
Apr 28, 2011 | 9.850 | 10.10 | 9.647 | 10.01 | 4,155,659 | +0.07(+0.66%) |
Apr 27, 2011 | 9.967 | 10.03 | 9.843 | 9.948 | 2,496,125 | +0.03(+0.26%) |
Apr 26, 2011 | 9.882 | 9.928 | 9.810 | 9.922 | 3,592,710 | +0.05(+0.46%) |
Apr 25, 2011 | 9.712 | 9.980 | 9.706 | 9.876 | 6,170,539 | +0.08(+0.80%) |
Apr 21, 2011 | 9.745 | 9.836 | 9.614 | 9.797 | 3,814,600 | +0.09(+0.94%) |
Apr 20, 2011 | 9.627 | 9.725 | 9.490 | 9.706 | 5,388,545 | +0.21(+2.20%) |
Apr 19, 2011 | 9.398 | 9.523 | 9.372 | 9.496 | 4,045,013 | +0.11(+1.18%) |
Apr 18, 2011 | 9.333 | 9.424 | 9.224 | 9.385 | 3,999,955 | -0.07(-0.76%) |
Apr 15, 2011 | 9.235 | 9.490 | 9.209 | 9.457 | 3,887,160 | +0.25(+2.70%) |
Apr 14, 2011 | 8.986 | 9.235 | 8.973 | 9.209 | 2,448,163 | +0.16(+1.73%) |
Apr 13, 2011 | 8.986 | 9.091 | 8.940 | 9.052 | 4,109,509 | +0.10(+1.10%) |
Apr 12, 2011 | 8.895 | 9.006 | 8.882 | 8.954 | 3,377,035 | +0.01(+0.15%) |
Apr 11, 2011 | 8.882 | 9.025 | 8.875 | 8.940 | 3,306,133 | +0.05(+0.51%) |
Apr 08, 2011 | 8.999 | 9.058 | 8.823 | 8.895 | 2,354,816 | -0.08(-0.87%) |
Apr 07, 2011 | 9.176 | 9.189 | 8.927 | 8.973 | 2,807,332 | -0.19(-2.07%) |
Apr 06, 2011 | 9.143 | 9.202 | 9.025 | 9.163 | 2,059,571 | +0.07(+0.72%) |
Apr 05, 2011 | 9.163 | 9.215 | 9.071 | 9.097 | 2,449,512 | -0.08(-0.86%) |
Apr 04, 2011 | 9.267 | 9.320 | 9.130 | 9.176 | 2,186,724 | -0.09(-0.92%) |
Apr 01, 2011 | 9.241 | 9.294 | 9.196 | 9.261 | 3,730,069 | +0.10(+1.07%) |
Mar 31, 2011 | 9.130 | 9.254 | 9.130 | 9.163 | 3,205,923 | +0.01(+0.14%) |
Mar 30, 2011 | 9.150 | 9.156 | 9.143 | 9.150 | 3,352,771 | +0.24(+2.72%) |
Mar 29, 2011 | 8.888 | 8.927 | 8.797 | 8.908 | 2,406,903 | +0.02(+0.22%) |
Mar 28, 2011 | 8.927 | 9.012 | 8.869 | 8.888 | 1,906,499 | -0.05(-0.51%) |
Mar 25, 2011 | 8.888 | 9.012 | 8.803 | 8.934 | 1,781,149 | +0.05(+0.59%) |
Mar 24, 2011 | 8.882 | 8.954 | 8.770 | 8.882 | 2,140,285 | +0.03(+0.37%) |
Mar 23, 2011 | 9.039 | 9.045 | 8.816 | 8.849 | 5,510,393 | -0.19(-2.10%) |
Mar 22, 2011 | 8.986 | 9.091 | 8.980 | 9.039 | 3,454,049 | +0.05(+0.51%) |
Mar 21, 2011 | 8.967 | 9.032 | 8.947 | 8.993 | 4,030,683 | +0.15(+1.70%) |
Mar 18, 2011 | 8.797 | 8.921 | 8.744 | 8.842 | 5,688,536 | +0.17(+1.96%) |
Mar 17, 2011 | 8.797 | 8.829 | 8.564 | 8.672 | 8,446,303 | +0.01(+0.08%) |
Mar 16, 2011 | 8.842 | 8.901 | 8.627 | 8.666 | 9,268,877 | -0.20(-2.29%) |
Mar 15, 2011 | 8.810 | 8.927 | 8.784 | 8.869 | 4,939,206 | -0.11(-1.24%) |
Mar 14, 2011 | 8.914 | 9.071 | 8.842 | 8.980 | 3,859,208 | -0.03(-0.36%) |
Mar 11, 2011 | 8.790 | 9.058 | 8.790 | 9.012 | 3,088,261 | +0.15(+1.70%) |
Mar 10, 2011 | 8.849 | 8.940 | 8.842 | 8.862 | 6,244,491 | -0.08(-0.88%) |
Mar 09, 2011 | 9.006 | 9.019 | 8.829 | 8.940 | 3,229,847 | -0.07(-0.80%) |
Mar 08, 2011 | 8.790 | 9.058 | 8.784 | 9.012 | 2,110,632 | +0.23(+2.61%) |
Mar 07, 2011 | 8.875 | 8.947 | 8.731 | 8.784 | 2,373,255 | -0.07(-0.81%) |
Mar 04, 2011 | 8.960 | 8.967 | 8.770 | 8.855 | 2,140,803 | -0.10(-1.10%) |
Mar 03, 2011 | 8.973 | 9.058 | 8.882 | 8.954 | 2,307,559 | +0.05(+0.59%) |
Mar 02, 2011 | 8.855 | 8.967 | 8.784 | 8.901 | 3,867,720 | +0.01(+0.07%) |
Mar 01, 2011 | 9.222 | 9.236 | 8.888 | 8.895 | 3,253,372 | -0.31(-3.34%) |
Feb 28, 2011 | 8.901 | 9.241 | 8.875 | 9.202 | 5,239,038 | +0.36(+4.07%) |
Feb 25, 2011 | 8.705 | 8.865 | 8.685 | 8.842 | 2,143,744 | +0.20(+2.35%) |
Feb 24, 2011 | 8.646 | 8.744 | 8.483 | 8.640 | 2,822,753 | -0.04(-0.45%) |
Feb 23, 2011 | 8.784 | 8.836 | 8.607 | 8.679 | 3,341,609 | -0.09(-1.04%) |
Feb 22, 2011 | 8.816 | 8.962 | 8.718 | 8.770 | 3,310,113 | -0.13(-1.47%) |
Feb 18, 2011 | 8.927 | 8.960 | 8.823 | 8.901 | 1,835,141 | -0.02(-0.22%) |
Feb 17, 2011 | 8.836 | 8.954 | 8.810 | 8.921 | 1,701,180 | +0.09(+0.96%) |
Feb 16, 2011 | 8.993 | 8.999 | 8.816 | 8.836 | 2,371,966 | -0.07(-0.81%) |
Feb 15, 2011 | 8.940 | 9.012 | 8.852 | 8.908 | 1,831,459 | -0.08(-0.87%) |
Feb 14, 2011 | 9.006 | 9.032 | 8.862 | 8.986 | 1,475,249 | -0.01(-0.15%) |
Feb 11, 2011 | 8.901 | 8.999 | 8.882 | 8.999 | 2,640,009 | +0.05(+0.58%) |
Feb 10, 2011 | 8.882 | 8.973 | 8.777 | 8.947 | 3,046,500 | +0.09(+0.96%) |
Feb 09, 2011 | 8.817 | 8.894 | 8.797 | 8.862 | 2,794,774 | -0.01(-0.07%) |
Feb 08, 2011 | 8.707 | 8.894 | 8.701 | 8.868 | 3,950,002 | +0.14(+1.55%) |
Feb 07, 2011 | 8.617 | 8.759 | 8.578 | 8.733 | 1,794,268 | +0.18(+2.11%) |
Feb 04, 2011 | 8.681 | 8.713 | 8.462 | 8.552 | 4,967,269 | -0.10(-1.12%) |
Feb 03, 2011 | 8.746 | 8.791 | 8.617 | 8.649 | 3,480,203 | -0.08(-0.96%) |
Feb 02, 2011 | 8.797 | 8.894 | 8.688 | 8.733 | 3,296,229 | -0.10(-1.17%) |