Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.51 | 10.68 | 10.37 | 10.53 | 326,172 | +0.08(+0.77%) |
Apr 28, 2011 | 10.37 | 10.51 | 10.22 | 10.45 | 530,477 | +0.08(+0.77%) |
Apr 27, 2011 | 10.05 | 10.42 | 10.01 | 10.37 | 694,444 | +0.27(+2.67%) |
Apr 26, 2011 | 9.840 | 10.21 | 9.720 | 10.10 | 1,150,867 | +0.28(+2.85%) |
Apr 25, 2011 | 9.610 | 9.920 | 9.490 | 9.820 | 1,168,156 | +0.33(+3.48%) |
Apr 21, 2011 | 9.260 | 9.510 | 9.050 | 9.490 | 1,089,082 | +0.30(+3.26%) |
Apr 20, 2011 | 8.970 | 9.320 | 8.800 | 9.190 | 1,202,692 | +0.41(+4.67%) |
Apr 19, 2011 | 8.840 | 8.885 | 8.710 | 8.780 | 707,792 | -0.06(-0.68%) |
Apr 18, 2011 | 8.700 | 8.870 | 8.580 | 8.840 | 767,710 | +0.02(+0.23%) |
Apr 15, 2011 | 8.580 | 8.830 | 8.580 | 8.820 | 760,202 | +0.24(+2.80%) |
Apr 14, 2011 | 8.400 | 8.610 | 8.320 | 8.580 | 486,390 | +0.12(+1.42%) |
Apr 13, 2011 | 8.640 | 8.700 | 8.370 | 8.460 | 833,832 | -0.12(-1.40%) |
Apr 12, 2011 | 8.850 | 8.850 | 8.500 | 8.580 | 1,018,589 | -0.37(-4.13%) |
Apr 11, 2011 | 9.130 | 9.180 | 8.900 | 8.950 | 502,894 | -0.18(-1.97%) |
Apr 08, 2011 | 9.090 | 9.180 | 8.920 | 9.130 | 660,834 | +0.07(+0.77%) |
Apr 07, 2011 | 9.220 | 9.350 | 9.060 | 9.060 | 629,601 | -0.18(-1.95%) |
Apr 06, 2011 | 9.400 | 9.490 | 9.130 | 9.240 | 968,760 | -0.09(-0.96%) |
Apr 05, 2011 | 9.190 | 9.490 | 9.180 | 9.330 | 981,573 | +0.13(+1.41%) |
Apr 04, 2011 | 9.130 | 9.300 | 9.120 | 9.200 | 885,593 | +0.08(+0.88%) |
Apr 01, 2011 | 8.820 | 9.210 | 8.820 | 9.120 | 1,476,532 | +0.38(+4.35%) |
Mar 31, 2011 | 8.820 | 8.860 | 8.710 | 8.740 | 1,125,349 | -0.08(-0.91%) |
Mar 30, 2011 | 8.450 | 8.820 | 8.330 | 8.820 | 1,201,056 | +0.39(+4.63%) |
Mar 29, 2011 | 8.390 | 8.520 | 8.270 | 8.430 | 1,070,839 | +0.03(+0.36%) |
Mar 28, 2011 | 8.470 | 8.491 | 8.310 | 8.400 | 687,561 | -0.01(-0.12%) |
Mar 25, 2011 | 8.410 | 8.550 | 8.260 | 8.410 | 876,518 | +0.06(+0.72%) |
Mar 24, 2011 | 8.430 | 8.590 | 8.275 | 8.350 | 777,743 | -0.03(-0.36%) |
Mar 23, 2011 | 8.440 | 8.530 | 8.300 | 8.380 | 796,073 | -0.10(-1.18%) |
Mar 22, 2011 | 9.000 | 9.090 | 8.470 | 8.480 | 1,101,520 | -0.53(-5.86%) |
Mar 21, 2011 | 9.000 | 9.080 | 8.720 | 9.008 | 424,443 | +0.18(+2.01%) |
Mar 18, 2011 | 8.790 | 8.890 | 8.400 | 8.830 | 668,160 | +0.12(+1.38%) |
Mar 17, 2011 | 8.550 | 8.790 | 8.500 | 8.710 | 427,358 | +0.26(+3.08%) |
Mar 16, 2011 | 8.790 | 8.880 | 8.430 | 8.450 | 1,019,747 | -0.36(-4.09%) |
Mar 15, 2011 | 8.790 | 8.970 | 8.590 | 8.810 | 894,006 | -0.24(-2.65%) |
Mar 14, 2011 | 9.110 | 9.200 | 8.980 | 9.050 | 606,310 | -0.18(-1.95%) |
Mar 11, 2011 | 8.950 | 9.270 | 8.880 | 9.230 | 573,832 | +0.22(+2.44%) |
Mar 10, 2011 | 9.020 | 9.160 | 8.870 | 9.010 | 1,007,869 | -0.08(-0.88%) |
Mar 09, 2011 | 9.080 | 9.280 | 8.920 | 9.090 | 354,183 | +0.02(+0.22%) |
Mar 08, 2011 | 8.860 | 9.210 | 8.730 | 9.070 | 613,785 | +0.18(+2.02%) |
Mar 07, 2011 | 9.130 | 9.190 | 8.600 | 8.890 | 986,127 | -0.23(-2.58%) |
Mar 04, 2011 | 9.360 | 9.400 | 8.930 | 9.125 | 1,064,481 | -0.28(-2.93%) |
Mar 03, 2011 | 9.500 | 9.560 | 9.250 | 9.400 | 806,516 | -0.05(-0.53%) |
Mar 02, 2011 | 8.462 | 10.00 | 8.462 | 9.450 | 3,150,066 | +0.44(+4.94%) |
Mar 01, 2011 | 8.960 | 9.050 | 8.860 | 9.005 | 916,066 | +0.04(+0.50%) |
Feb 28, 2011 | 8.990 | 9.040 | 8.880 | 8.960 | 718,602 | +0.00(+0.00%) |
Feb 25, 2011 | 8.950 | 9.000 | 8.860 | 8.960 | 944,840 | +0.02(+0.22%) |
Feb 24, 2011 | 8.990 | 9.010 | 8.800 | 8.940 | 830,293 | -0.04(-0.45%) |
Feb 23, 2011 | 9.160 | 9.255 | 8.880 | 8.980 | 1,121,586 | -0.15(-1.64%) |
Feb 22, 2011 | 9.510 | 9.550 | 9.130 | 9.130 | 913,800 | -0.47(-4.90%) |
Feb 18, 2011 | 9.920 | 10.04 | 9.570 | 9.600 | 723,531 | -0.26(-2.64%) |
Feb 17, 2011 | 9.850 | 9.940 | 9.790 | 9.860 | 437,391 | +0.02(+0.20%) |
Feb 16, 2011 | 9.690 | 9.890 | 9.600 | 9.840 | 551,557 | +0.22(+2.29%) |
Feb 15, 2011 | 9.670 | 9.700 | 9.580 | 9.620 | 377,065 | -0.05(-0.52%) |
Feb 14, 2011 | 9.750 | 9.770 | 9.650 | 9.670 | 363,247 | -0.12(-1.23%) |
Feb 11, 2011 | 9.900 | 9.900 | 9.700 | 9.790 | 543,666 | -0.10(-1.01%) |
Feb 10, 2011 | 9.960 | 10.00 | 9.850 | 9.890 | 345,739 | -0.16(-1.59%) |
Feb 09, 2011 | 10.21 | 10.21 | 9.950 | 10.05 | 479,794 | -0.22(-2.14%) |
Feb 08, 2011 | 10.10 | 10.34 | 10.02 | 10.27 | 590,053 | +0.20(+1.99%) |
Feb 07, 2011 | 9.990 | 10.09 | 9.830 | 10.07 | 443,501 | +0.09(+0.90%) |
Feb 04, 2011 | 10.14 | 10.20 | 9.840 | 9.980 | 745,425 | -0.18(-1.77%) |
Feb 03, 2011 | 10.35 | 10.40 | 10.15 | 10.16 | 455,318 | -0.18(-1.74%) |
Feb 02, 2011 | 10.53 | 10.63 | 10.17 | 10.34 | 566,419 | -0.20(-1.90%) |