Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.66 | 10.75 | 10.63 | 10.75 | 83,941 | +0.07(+0.65%) |
Apr 28, 2011 | 10.60 | 10.69 | 10.60 | 10.69 | 593,748 | +0.05(+0.45%) |
Apr 27, 2011 | 10.49 | 10.64 | 10.46 | 10.64 | 445,629 | +0.18(+1.71%) |
Apr 26, 2011 | 10.44 | 10.49 | 10.40 | 10.46 | 163,821 | +0.17(+1.61%) |
Apr 25, 2011 | 10.31 | 10.33 | 10.27 | 10.29 | 257,467 | -0.01(-0.07%) |
Apr 21, 2011 | 10.30 | 10.31 | 10.26 | 10.30 | 106,140 | +0.06(+0.54%) |
Apr 20, 2011 | 10.26 | 10.27 | 10.22 | 10.24 | 108,815 | +0.16(+1.57%) |
Apr 19, 2011 | 10.03 | 10.10 | 9.996 | 10.09 | 123,815 | +0.14(+1.46%) |
Apr 18, 2011 | 9.920 | 9.941 | 9.824 | 9.941 | 119,310 | -0.18(-1.77%) |
Apr 15, 2011 | 10.10 | 10.14 | 10.04 | 10.12 | 122,890 | +0.01(+0.07%) |
Apr 14, 2011 | 10.06 | 10.14 | 10.04 | 10.11 | 138,048 | +0.02(+0.20%) |
Apr 13, 2011 | 10.13 | 10.15 | 10.05 | 10.09 | 116,596 | +0.03(+0.34%) |
Apr 12, 2011 | 10.07 | 10.10 | 10.00 | 10.06 | 55,792 | -0.05(-0.48%) |
Apr 11, 2011 | 10.11 | 10.13 | 10.07 | 10.11 | 129,140 | +0.00(+0.00%) |
Apr 08, 2011 | 10.15 | 10.15 | 10.07 | 10.11 | 413,364 | +0.07(+0.69%) |
Apr 07, 2011 | 9.996 | 10.04 | 9.962 | 10.04 | 63,107 | +0.01(+0.14%) |
Apr 06, 2011 | 9.962 | 10.04 | 9.956 | 10.02 | 113,938 | +0.10(+0.97%) |
Apr 05, 2011 | 9.865 | 9.948 | 9.865 | 9.927 | 189,977 | +0.04(+0.42%) |
Apr 04, 2011 | 9.934 | 9.969 | 9.865 | 9.886 | 439,088 | +0.04(+0.42%) |
Apr 01, 2011 | 9.720 | 9.845 | 9.720 | 9.845 | 54,588 | +0.12(+1.20%) |
Mar 31, 2011 | 9.714 | 9.741 | 9.679 | 9.727 | 95,566 | +0.00(+0.00%) |
Mar 30, 2011 | 9.693 | 9.760 | 9.654 | 9.727 | 218,679 | +0.06(+0.57%) |
Mar 29, 2011 | 9.603 | 9.679 | 9.603 | 9.672 | 88,623 | +0.07(+0.72%) |
Mar 28, 2011 | 9.652 | 9.672 | 9.596 | 9.603 | 6,456 | -0.05(-0.50%) |
Mar 25, 2011 | 9.700 | 9.714 | 9.631 | 9.652 | 66,922 | -0.06(-0.57%) |
Mar 24, 2011 | 9.657 | 9.707 | 9.652 | 9.707 | 32,409 | +0.14(+1.44%) |
Mar 23, 2011 | 9.500 | 9.583 | 9.486 | 9.569 | 57,740 | +0.00(+0.00%) |
Mar 22, 2011 | 9.589 | 9.589 | 9.521 | 9.569 | 1,394,867 | -0.07(-0.72%) |
Mar 21, 2011 | 9.577 | 9.652 | 9.577 | 9.638 | 150,974 | +0.26(+2.72%) |
Mar 18, 2011 | 9.465 | 9.476 | 9.355 | 9.383 | 67,222 | +0.14(+1.57%) |
Mar 17, 2011 | 9.252 | 9.307 | 9.217 | 9.238 | 94,033 | +0.23(+2.52%) |
Mar 16, 2011 | 9.245 | 9.252 | 8.921 | 9.010 | 325,184 | -0.28(-2.97%) |
Mar 15, 2011 | 9.230 | 9.307 | 9.210 | 9.286 | 291,546 | -0.28(-2.88%) |
Mar 14, 2011 | 9.514 | 9.569 | 9.514 | 9.562 | 91,667 | +0.03(+0.29%) |
Mar 11, 2011 | 9.465 | 9.555 | 9.452 | 9.534 | 214,244 | +0.05(+0.51%) |
Mar 10, 2011 | 9.521 | 9.534 | 9.445 | 9.486 | 718,282 | -0.15(-1.57%) |
Mar 09, 2011 | 9.610 | 9.652 | 9.603 | 9.638 | 1,374,521 | +0.01(+0.07%) |
Mar 08, 2011 | 9.569 | 9.645 | 9.541 | 9.631 | 1,288,738 | +0.03(+0.29%) |
Mar 07, 2011 | 9.708 | 9.708 | 9.576 | 9.603 | 165,837 | -0.06(-0.64%) |
Mar 04, 2011 | 9.693 | 9.722 | 9.603 | 9.665 | 69,147 | +0.01(+0.11%) |
Mar 03, 2011 | 9.576 | 9.654 | 9.555 | 9.654 | 27,103 | +0.13(+1.40%) |
Mar 02, 2011 | 9.486 | 9.555 | 9.465 | 9.521 | 115,016 | +0.06(+0.67%) |
Mar 01, 2011 | 9.569 | 9.569 | 9.438 | 9.457 | 142,972 | -0.03(-0.27%) |
Feb 28, 2011 | 9.507 | 9.523 | 9.424 | 9.483 | 219,914 | +0.07(+0.77%) |
Feb 25, 2011 | 9.403 | 9.431 | 9.369 | 9.410 | 1,177,305 | +0.06(+0.66%) |
Feb 24, 2011 | 9.390 | 9.390 | 9.279 | 9.348 | 67,097 | -0.03(-0.29%) |
Feb 23, 2011 | 9.383 | 9.431 | 9.328 | 9.376 | 121,893 | +0.07(+0.74%) |
Feb 22, 2011 | 9.355 | 9.424 | 9.307 | 9.307 | 24,505 | -0.21(-2.24%) |
Feb 18, 2011 | 9.500 | 9.548 | 9.476 | 9.521 | 49,045 | +0.00(+0.00%) |
Feb 17, 2011 | 9.472 | 9.534 | 9.459 | 9.521 | 325,759 | +0.04(+0.44%) |
Feb 16, 2011 | 9.390 | 9.479 | 9.390 | 9.479 | 24,595 | +0.13(+1.35%) |
Feb 15, 2011 | 9.369 | 9.417 | 9.341 | 9.353 | 17,254 | -0.03(-0.32%) |
Feb 14, 2011 | 9.348 | 9.390 | 9.307 | 9.383 | 52,054 | -0.01(-0.15%) |
Feb 11, 2011 | 9.293 | 9.410 | 9.293 | 9.396 | 70,983 | +0.03(+0.37%) |
Feb 10, 2011 | 9.321 | 9.376 | 9.279 | 9.362 | 105,805 | -0.18(-1.88%) |
Feb 09, 2011 | 9.493 | 9.555 | 9.445 | 9.541 | 120,973 | +0.06(+0.65%) |
Feb 08, 2011 | 9.424 | 9.514 | 9.424 | 9.479 | 308,043 | +0.06(+0.66%) |
Feb 07, 2011 | 9.341 | 9.417 | 9.335 | 9.417 | 985,543 | +0.06(+0.66%) |
Feb 04, 2011 | 9.314 | 9.355 | 9.266 | 9.355 | 202,990 | -0.03(-0.37%) |
Feb 03, 2011 | 9.321 | 9.390 | 9.279 | 9.390 | 188,335 | -0.01(-0.15%) |
Feb 02, 2011 | 9.403 | 9.445 | 9.383 | 9.403 | 307,657 | -0.06(-0.58%) |