Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.936 | 9.982 | 9.772 | 9.772 | 49,595 | -0.33(-3.25%) |
Apr 28, 2011 | 10.09 | 10.15 | 9.927 | 10.10 | 305,461 | +0.07(+0.74%) |
Apr 27, 2011 | 9.800 | 10.03 | 9.652 | 10.03 | 59,758 | +0.46(+4.82%) |
Apr 26, 2011 | 9.473 | 9.659 | 9.335 | 9.566 | 50,003 | +0.26(+2.79%) |
Apr 25, 2011 | 9.253 | 9.378 | 9.194 | 9.307 | 36,173 | -0.06(-0.67%) |
Apr 21, 2011 | 9.541 | 9.541 | 9.347 | 9.369 | 57,299 | -0.01(-0.13%) |
Apr 20, 2011 | 9.374 | 9.385 | 9.287 | 9.381 | 94,065 | +0.36(+4.04%) |
Apr 19, 2011 | 9.287 | 9.287 | 8.930 | 9.017 | 60,975 | -0.12(-1.31%) |
Apr 18, 2011 | 9.348 | 9.348 | 8.981 | 9.137 | 116,481 | -0.21(-2.30%) |
Apr 15, 2011 | 9.247 | 9.352 | 9.116 | 9.352 | 38,119 | +0.21(+2.25%) |
Apr 14, 2011 | 9.067 | 9.145 | 8.962 | 9.145 | 10,050 | +0.14(+1.52%) |
Apr 13, 2011 | 8.772 | 9.025 | 8.772 | 9.008 | 127,428 | +0.17(+1.91%) |
Apr 12, 2011 | 9.054 | 9.054 | 8.752 | 8.840 | 59,125 | -0.04(-0.46%) |
Apr 11, 2011 | 9.122 | 9.122 | 8.790 | 8.881 | 75,390 | +0.00(+0.06%) |
Apr 08, 2011 | 9.029 | 9.029 | 8.807 | 8.876 | 187,610 | -0.03(-0.32%) |
Apr 07, 2011 | 9.022 | 9.034 | 8.803 | 8.904 | 854,832 | -0.02(-0.17%) |
Apr 06, 2011 | 9.164 | 9.164 | 8.888 | 8.919 | 14,935 | -0.01(-0.08%) |
Apr 05, 2011 | 9.177 | 9.184 | 8.604 | 8.927 | 57,291 | +0.19(+2.13%) |
Apr 04, 2011 | 8.946 | 8.946 | 8.711 | 8.741 | 37,038 | +0.15(+1.74%) |
Apr 01, 2011 | 8.591 | 8.591 | 8.591 | 8.591 | 3,964 | +0.10(+1.16%) |
Mar 31, 2011 | 8.520 | 8.520 | 8.491 | 8.492 | 10,410 | +0.05(+0.55%) |
Mar 30, 2011 | 8.366 | 8.466 | 8.356 | 8.446 | 11,724 | +0.40(+4.98%) |
Mar 29, 2011 | 8.045 | 8.045 | 8.045 | 8.045 | 2,402 | +0.11(+1.43%) |
Mar 28, 2011 | 7.932 | 7.932 | 7.932 | 7.932 | 800 | -0.07(-0.83%) |
Mar 25, 2011 | 8.012 | 8.037 | 7.909 | 7.998 | 23,224 | +0.06(+0.79%) |
Mar 24, 2011 | 7.888 | 7.936 | 7.877 | 7.936 | 3,403 | +0.24(+3.18%) |
Mar 23, 2011 | 7.558 | 7.691 | 7.558 | 7.691 | 1,601 | +0.07(+0.93%) |
Mar 22, 2011 | 7.620 | 7.620 | 7.620 | 7.620 | 800 | -0.01(-0.13%) |
Mar 21, 2011 | 7.630 | 7.630 | 7.630 | 7.630 | 800 | +0.20(+2.69%) |
Mar 16, 2011 | 7.430 | 7.430 | 7.430 | 7.430 | 0 | -0.23(-2.97%) |
Mar 14, 2011 | 7.657 | 7.657 | 7.657 | 7.657 | 0 | +0.19(+2.58%) |
Mar 11, 2011 | 7.465 | 7.465 | 7.465 | 7.465 | 800 | -0.23(-3.00%) |
Mar 10, 2011 | 7.892 | 7.892 | 7.684 | 7.696 | 4,204 | -0.24(-3.07%) |
Mar 09, 2011 | 7.933 | 7.939 | 7.933 | 7.939 | 17,778 | +0.21(+2.75%) |
Mar 08, 2011 | 7.699 | 7.727 | 7.699 | 7.727 | 1,601 | -0.08(-0.98%) |
Mar 07, 2011 | 7.628 | 7.803 | 7.628 | 7.803 | 11,411 | +0.14(+1.84%) |
Mar 02, 2011 | 7.662 | 7.662 | 7.662 | 7.662 | 0 | +0.28(+3.74%) |
Feb 25, 2011 | 7.386 | 7.386 | 7.386 | 7.386 | 6,406 | +0.07(+0.94%) |
Feb 24, 2011 | 7.317 | 7.317 | 7.317 | 7.317 | 1,801 | -0.07(-0.91%) |
Feb 23, 2011 | 7.496 | 7.496 | 7.385 | 7.385 | 1,601 | -0.09(-1.25%) |
Feb 22, 2011 | 7.928 | 7.928 | 6.939 | 7.478 | 14,767 | -0.27(-3.53%) |
Feb 18, 2011 | 7.752 | 7.752 | 7.752 | 7.752 | 800 | +0.02(+0.24%) |
Feb 16, 2011 | 7.772 | 7.733 | 7.733 | 7.733 | 32,033 | +0.06(+0.83%) |
Feb 15, 2011 | 7.670 | 7.670 | 7.670 | 7.670 | 1,601 | +0.01(+0.10%) |
Feb 14, 2011 | 7.632 | 7.662 | 7.632 | 7.662 | 10,570 | +0.10(+1.26%) |
Feb 11, 2011 | 7.516 | 7.567 | 7.516 | 7.567 | 4,084 | +0.07(+0.99%) |
Feb 10, 2011 | 7.492 | 7.492 | 7.492 | 7.492 | 2,402 | +0.08(+1.13%) |
Feb 09, 2011 | 7.505 | 7.505 | 7.408 | 7.408 | 1,601 | -0.14(-1.89%) |
Feb 08, 2011 | 7.503 | 7.551 | 7.483 | 7.551 | 19,019 | +0.02(+0.23%) |
Feb 07, 2011 | 7.420 | 7.582 | 7.420 | 7.533 | 27,628 | -0.05(-0.61%) |
Feb 04, 2011 | 7.612 | 7.619 | 7.580 | 7.580 | 6,406 | -0.07(-0.87%) |