Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.696 | 9.839 | 9.610 | 9.610 | 4,905,125 | -0.13(-1.32%) |
Apr 28, 2011 | 9.481 | 9.753 | 9.459 | 9.739 | 6,986,654 | +0.26(+2.72%) |
Apr 27, 2011 | 9.323 | 9.631 | 9.280 | 9.481 | 8,448,041 | +0.16(+1.77%) |
Apr 26, 2011 | 9.309 | 9.646 | 9.295 | 9.316 | 16,397,336 | -0.26(-2.77%) |
Apr 25, 2011 | 9.517 | 9.653 | 9.481 | 9.581 | 5,926,118 | -0.01(-0.15%) |
Apr 21, 2011 | 9.753 | 9.753 | 9.553 | 9.595 | 5,040,149 | -0.07(-0.74%) |
Apr 20, 2011 | 9.839 | 9.868 | 9.653 | 9.667 | 4,968,858 | +0.02(+0.22%) |
Apr 19, 2011 | 9.510 | 9.681 | 9.488 | 9.646 | 4,568,554 | +0.18(+1.89%) |
Apr 18, 2011 | 9.245 | 9.510 | 9.173 | 9.467 | 6,305,985 | +0.03(+0.30%) |
Apr 15, 2011 | 9.646 | 9.681 | 9.438 | 9.438 | 6,584,069 | -0.18(-1.86%) |
Apr 14, 2011 | 9.560 | 9.646 | 9.474 | 9.617 | 5,064,126 | +0.00(+0.00%) |
Apr 13, 2011 | 9.581 | 9.631 | 9.456 | 9.617 | 4,490,574 | +0.11(+1.13%) |
Apr 12, 2011 | 9.560 | 9.667 | 9.502 | 9.510 | 4,894,075 | -0.16(-1.70%) |
Apr 11, 2011 | 9.624 | 9.782 | 9.617 | 9.674 | 4,984,642 | +0.07(+0.75%) |
Apr 08, 2011 | 10.02 | 10.08 | 9.545 | 9.603 | 9,935,658 | -0.37(-3.73%) |
Apr 07, 2011 | 10.05 | 10.23 | 9.961 | 9.975 | 5,247,661 | -0.11(-1.14%) |
Apr 06, 2011 | 10.13 | 10.18 | 9.918 | 10.09 | 2,927,920 | +0.00(+0.04%) |
Apr 05, 2011 | 9.929 | 10.15 | 9.872 | 10.09 | 5,969,757 | +0.10(+1.00%) |
Apr 04, 2011 | 10.07 | 10.10 | 9.922 | 9.986 | 4,545,166 | -0.07(-0.71%) |
Apr 01, 2011 | 9.979 | 10.18 | 9.922 | 10.06 | 6,142,811 | +0.14(+1.44%) |
Mar 31, 2011 | 9.993 | 10.04 | 9.901 | 9.915 | 5,377,187 | -0.10(-1.00%) |
Mar 30, 2011 | 10.01 | 10.01 | 10.01 | 10.01 | 5,389,495 | +0.18(+1.81%) |
Mar 29, 2011 | 9.872 | 9.965 | 9.716 | 9.837 | 11,602,954 | -0.07(-0.72%) |
Mar 28, 2011 | 10.09 | 10.19 | 9.879 | 9.908 | 8,684,011 | -0.19(-1.83%) |
Mar 25, 2011 | 10.11 | 10.14 | 10.03 | 10.09 | 4,668,855 | +0.01(+0.14%) |
Mar 24, 2011 | 10.15 | 10.20 | 9.915 | 10.08 | 6,404,062 | +0.01(+0.14%) |
Mar 23, 2011 | 9.901 | 10.09 | 9.822 | 10.06 | 6,340,282 | +0.12(+1.22%) |
Mar 22, 2011 | 10.17 | 10.21 | 9.915 | 9.944 | 7,778,296 | -0.23(-2.24%) |
Mar 21, 2011 | 10.09 | 10.19 | 10.04 | 10.17 | 7,597,331 | +0.24(+2.37%) |
Mar 18, 2011 | 9.887 | 9.972 | 9.765 | 9.936 | 7,684,044 | +0.24(+2.50%) |
Mar 17, 2011 | 9.965 | 10.01 | 9.595 | 9.694 | 8,351,239 | -0.04(-0.37%) |
Mar 16, 2011 | 9.708 | 9.865 | 9.587 | 9.730 | 15,477,040 | -0.02(-0.22%) |
Mar 15, 2011 | 9.588 | 9.826 | 9.566 | 9.751 | 8,281,983 | +0.04(+0.37%) |
Mar 14, 2011 | 9.787 | 9.808 | 9.566 | 9.716 | 6,551,890 | -0.16(-1.66%) |
Mar 11, 2011 | 9.680 | 9.908 | 9.644 | 9.879 | 4,717,346 | +0.19(+1.99%) |
Mar 10, 2011 | 9.801 | 9.879 | 9.609 | 9.687 | 7,196,035 | -0.29(-2.93%) |
Mar 09, 2011 | 9.815 | 9.986 | 9.694 | 9.979 | 6,911,241 | +0.14(+1.45%) |
Mar 08, 2011 | 9.566 | 9.879 | 9.530 | 9.837 | 8,843,336 | +0.28(+2.98%) |
Mar 07, 2011 | 9.530 | 9.701 | 9.459 | 9.552 | 7,211,714 | +0.07(+0.75%) |
Mar 04, 2011 | 9.445 | 9.602 | 9.317 | 9.481 | 8,516,296 | +0.02(+0.23%) |
Mar 03, 2011 | 9.516 | 9.573 | 9.381 | 9.459 | 7,528,376 | +0.07(+0.76%) |
Mar 02, 2011 | 9.310 | 9.516 | 9.281 | 9.388 | 6,268,601 | +0.07(+0.76%) |
Mar 01, 2011 | 9.701 | 9.794 | 9.281 | 9.317 | 10,895,305 | -0.36(-3.75%) |
Feb 28, 2011 | 9.473 | 9.687 | 9.409 | 9.680 | 9,102,872 | +0.28(+3.03%) |
Feb 25, 2011 | 9.153 | 9.416 | 9.067 | 9.395 | 5,684,316 | +0.32(+3.53%) |
Feb 24, 2011 | 9.018 | 9.121 | 8.839 | 9.075 | 6,813,762 | +0.01(+0.16%) |
Feb 23, 2011 | 9.331 | 9.367 | 8.898 | 9.060 | 8,946,499 | -0.24(-2.60%) |
Feb 22, 2011 | 9.253 | 9.395 | 9.217 | 9.302 | 11,307,631 | -0.17(-1.80%) |
Feb 18, 2011 | 9.473 | 9.509 | 9.310 | 9.473 | 8,151,627 | +0.07(+0.76%) |
Feb 17, 2011 | 9.067 | 9.452 | 9.067 | 9.402 | 7,394,078 | +0.27(+2.96%) |
Feb 16, 2011 | 9.260 | 9.402 | 8.861 | 9.132 | 16,412,985 | -0.04(-0.47%) |
Feb 15, 2011 | 9.502 | 9.794 | 9.032 | 9.174 | 25,938,910 | -0.93(-9.23%) |
Feb 14, 2011 | 10.11 | 10.21 | 10.01 | 10.11 | 6,393,351 | +0.01(+0.14%) |
Feb 11, 2011 | 10.27 | 10.31 | 9.894 | 10.09 | 12,074,642 | -0.26(-2.48%) |
Feb 10, 2011 | 10.44 | 10.46 | 10.21 | 10.35 | 6,658,428 | -0.17(-1.63%) |
Feb 09, 2011 | 10.44 | 10.71 | 10.40 | 10.52 | 7,301,495 | +0.01(+0.07%) |
Feb 08, 2011 | 10.25 | 10.59 | 10.19 | 10.51 | 7,815,623 | +0.28(+2.71%) |
Feb 07, 2011 | 10.06 | 10.38 | 9.979 | 10.24 | 7,245,358 | +0.25(+2.50%) |
Feb 04, 2011 | 9.801 | 10.01 | 9.744 | 9.986 | 4,995,975 | +0.20(+2.04%) |
Feb 03, 2011 | 9.694 | 9.787 | 9.580 | 9.787 | 3,689,456 | +0.06(+0.59%) |
Feb 02, 2011 | 9.872 | 9.901 | 9.701 | 9.730 | 3,092,268 | -0.19(-1.94%) |