Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.432 | 9.538 | 9.405 | 9.487 | 13,852,663 | +0.09(+0.96%) |
Apr 28, 2011 | 9.557 | 9.581 | 9.385 | 9.397 | 15,295,929 | -0.20(-2.07%) |
Apr 27, 2011 | 9.452 | 9.600 | 9.452 | 9.596 | 18,722,244 | +0.12(+1.24%) |
Apr 26, 2011 | 9.561 | 9.600 | 9.448 | 9.479 | 16,236,816 | +0.01(+0.08%) |
Apr 25, 2011 | 9.499 | 9.506 | 9.424 | 9.471 | 12,939,917 | -0.09(-0.98%) |
Apr 21, 2011 | 9.506 | 9.581 | 9.444 | 9.565 | 16,232,498 | +0.11(+1.11%) |
Apr 20, 2011 | 9.635 | 9.635 | 9.401 | 9.460 | 23,179,166 | -0.15(-1.54%) |
Apr 19, 2011 | 9.561 | 9.608 | 9.510 | 9.608 | 14,268,381 | +0.02(+0.16%) |
Apr 18, 2011 | 9.522 | 9.624 | 9.448 | 9.592 | 11,923,499 | +0.02(+0.16%) |
Apr 15, 2011 | 9.608 | 9.624 | 9.464 | 9.577 | 18,315,288 | -0.06(-0.65%) |
Apr 14, 2011 | 9.542 | 9.729 | 9.530 | 9.639 | 21,142,302 | +0.20(+2.07%) |
Apr 13, 2011 | 9.424 | 9.522 | 9.417 | 9.444 | 9,999,295 | +0.04(+0.37%) |
Apr 12, 2011 | 9.409 | 9.440 | 9.331 | 9.409 | 14,057,602 | -0.05(-0.50%) |
Apr 11, 2011 | 9.362 | 9.616 | 9.354 | 9.456 | 17,552,288 | +0.09(+0.96%) |
Apr 08, 2011 | 9.378 | 9.409 | 9.284 | 9.366 | 16,883,584 | -0.04(-0.46%) |
Apr 07, 2011 | 9.331 | 9.460 | 9.331 | 9.409 | 16,196,500 | +0.05(+0.58%) |
Apr 06, 2011 | 9.288 | 9.424 | 9.249 | 9.354 | 16,645,717 | +0.07(+0.76%) |
Apr 05, 2011 | 9.268 | 9.358 | 9.249 | 9.284 | 13,210,322 | -0.04(-0.38%) |
Apr 04, 2011 | 9.268 | 9.332 | 9.229 | 9.319 | 12,609,153 | +0.05(+0.55%) |
Apr 01, 2011 | 9.389 | 9.421 | 9.223 | 9.268 | 26,391,572 | -0.09(-0.92%) |
Mar 31, 2011 | 9.436 | 9.487 | 9.354 | 9.354 | 15,205,671 | -0.12(-1.32%) |
Mar 30, 2011 | 9.479 | 9.479 | 9.479 | 9.479 | 14,265,647 | +0.04(+0.41%) |
Mar 29, 2011 | 9.253 | 9.467 | 9.253 | 9.440 | 19,606,936 | +0.20(+2.15%) |
Mar 28, 2011 | 9.241 | 9.362 | 9.233 | 9.241 | 14,440,992 | -0.01(-0.08%) |
Mar 25, 2011 | 9.288 | 9.292 | 9.171 | 9.249 | 14,194,782 | -0.07(-0.71%) |
Mar 24, 2011 | 9.198 | 9.346 | 9.198 | 9.315 | 13,139,834 | +0.14(+1.57%) |
Mar 23, 2011 | 9.214 | 9.222 | 9.128 | 9.171 | 17,135,302 | -0.06(-0.63%) |
Mar 22, 2011 | 9.225 | 9.261 | 9.171 | 9.229 | 22,823,058 | +0.00(+0.04%) |
Mar 21, 2011 | 9.269 | 9.311 | 9.225 | 9.225 | 25,498,216 | -0.09(-0.92%) |
Mar 18, 2011 | 9.300 | 9.311 | 9.175 | 9.311 | 25,005,296 | +0.05(+0.55%) |
Mar 17, 2011 | 9.253 | 9.296 | 9.171 | 9.261 | 14,436,449 | +0.08(+0.89%) |
Mar 16, 2011 | 9.335 | 9.335 | 9.132 | 9.179 | 28,709,668 | -0.19(-2.00%) |
Mar 15, 2011 | 9.315 | 9.417 | 9.303 | 9.366 | 23,076,276 | +0.05(+0.59%) |
Mar 14, 2011 | 9.276 | 9.337 | 9.194 | 9.311 | 19,488,806 | -0.02(-0.21%) |
Mar 11, 2011 | 9.159 | 9.366 | 9.159 | 9.331 | 19,992,854 | -0.01(-0.13%) |
Mar 10, 2011 | 9.229 | 9.370 | 9.210 | 9.343 | 29,140,772 | +0.08(+0.88%) |
Mar 09, 2011 | 9.229 | 9.292 | 9.198 | 9.261 | 35,277,716 | +0.01(+0.08%) |
Mar 08, 2011 | 9.214 | 9.276 | 9.151 | 9.253 | 21,939,330 | +0.03(+0.30%) |
Mar 07, 2011 | 9.179 | 9.300 | 9.171 | 9.225 | 22,612,472 | +0.02(+0.17%) |
Mar 04, 2011 | 8.995 | 9.261 | 8.972 | 9.210 | 43,589,688 | +0.23(+2.52%) |
Mar 03, 2011 | 9.132 | 9.163 | 8.863 | 8.983 | 51,412,280 | +0.10(+1.10%) |
Mar 02, 2011 | 8.831 | 8.929 | 8.777 | 8.886 | 23,590,398 | +0.02(+0.18%) |
Mar 01, 2011 | 8.991 | 9.038 | 8.870 | 8.870 | 26,398,904 | -0.07(-0.74%) |
Feb 28, 2011 | 8.890 | 9.007 | 8.847 | 8.937 | 28,033,612 | +0.02(+0.17%) |
Feb 25, 2011 | 8.999 | 8.999 | 8.894 | 8.921 | 18,121,470 | -0.04(-0.48%) |
Feb 24, 2011 | 8.995 | 9.155 | 8.937 | 8.964 | 23,296,670 | -0.05(-0.61%) |
Feb 23, 2011 | 9.050 | 9.081 | 8.944 | 9.019 | 17,571,986 | -0.04(-0.39%) |
Feb 22, 2011 | 8.952 | 9.147 | 8.925 | 9.054 | 26,562,636 | +0.04(+0.43%) |
Feb 18, 2011 | 9.007 | 9.019 | 8.944 | 9.015 | 13,964,192 | +0.00(+0.04%) |
Feb 17, 2011 | 8.980 | 9.054 | 8.921 | 9.011 | 26,704,252 | -0.05(-0.56%) |
Feb 16, 2011 | 8.827 | 9.062 | 8.804 | 9.062 | 23,879,208 | +0.24(+2.70%) |
Feb 15, 2011 | 8.761 | 8.823 | 8.628 | 8.823 | 21,402,322 | +0.07(+0.80%) |
Feb 14, 2011 | 8.761 | 8.839 | 8.714 | 8.753 | 15,307,754 | -0.06(-0.71%) |
Feb 11, 2011 | 8.730 | 8.823 | 8.679 | 8.816 | 14,399,080 | +0.04(+0.47%) |
Feb 10, 2011 | 8.775 | 8.864 | 8.720 | 8.775 | 11,220,703 | -0.02(-0.22%) |
Feb 09, 2011 | 8.654 | 8.794 | 8.623 | 8.794 | 12,261,176 | +0.14(+1.62%) |
Feb 08, 2011 | 8.670 | 8.732 | 8.623 | 8.654 | 13,582,642 | -0.02(-0.22%) |
Feb 07, 2011 | 8.713 | 8.740 | 8.639 | 8.674 | 21,875,316 | +0.00(+0.00%) |
Feb 04, 2011 | 8.549 | 8.713 | 8.549 | 8.674 | 17,316,822 | +0.19(+2.20%) |
Feb 03, 2011 | 8.386 | 8.549 | 8.386 | 8.487 | 16,941,246 | +0.08(+0.97%) |
Feb 02, 2011 | 8.386 | 8.468 | 8.382 | 8.406 | 13,535,543 | -0.02(-0.23%) |