Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.707 | 9.851 | 9.621 | 9.621 | 4,899,243 | -0.13(-1.32%) |
Apr 28, 2011 | 9.492 | 9.765 | 9.471 | 9.750 | 6,978,276 | +0.26(+2.72%) |
Apr 27, 2011 | 9.335 | 9.643 | 9.292 | 9.492 | 8,437,910 | +0.16(+1.77%) |
Apr 26, 2011 | 9.320 | 9.657 | 9.306 | 9.327 | 16,377,673 | -0.27(-2.77%) |
Apr 25, 2011 | 9.528 | 9.664 | 9.492 | 9.593 | 5,919,012 | -0.01(-0.15%) |
Apr 21, 2011 | 9.765 | 9.765 | 9.564 | 9.607 | 5,034,105 | -0.07(-0.74%) |
Apr 20, 2011 | 9.851 | 9.879 | 9.664 | 9.679 | 4,962,900 | +0.02(+0.22%) |
Apr 19, 2011 | 9.521 | 9.693 | 9.499 | 9.657 | 4,563,075 | +0.18(+1.89%) |
Apr 18, 2011 | 9.256 | 9.521 | 9.184 | 9.478 | 6,298,423 | +0.03(+0.30%) |
Apr 15, 2011 | 9.657 | 9.693 | 9.449 | 9.449 | 6,576,173 | -0.18(-1.86%) |
Apr 14, 2011 | 9.571 | 9.657 | 9.485 | 9.628 | 5,058,053 | +0.00(+0.00%) |
Apr 13, 2011 | 9.593 | 9.643 | 9.467 | 9.628 | 4,485,189 | +0.11(+1.13%) |
Apr 12, 2011 | 9.571 | 9.679 | 9.514 | 9.521 | 4,888,206 | -0.16(-1.70%) |
Apr 11, 2011 | 9.636 | 9.793 | 9.628 | 9.686 | 4,978,664 | +0.07(+0.75%) |
Apr 08, 2011 | 10.03 | 10.09 | 9.557 | 9.614 | 9,923,743 | -0.37(-3.73%) |
Apr 07, 2011 | 10.06 | 10.24 | 9.973 | 9.987 | 5,241,368 | -0.11(-1.14%) |
Apr 06, 2011 | 10.14 | 10.19 | 9.930 | 10.10 | 2,924,409 | -0.00(-0.03%) |
Apr 05, 2011 | 9.948 | 10.17 | 9.891 | 10.10 | 5,958,750 | +0.10(+1.00%) |
Apr 04, 2011 | 10.09 | 10.12 | 9.940 | 10.00 | 4,536,786 | -0.07(-0.71%) |
Apr 01, 2011 | 9.998 | 10.20 | 9.940 | 10.08 | 6,131,485 | +0.14(+1.44%) |
Mar 31, 2011 | 10.01 | 10.05 | 9.919 | 9.933 | 5,367,272 | -0.10(-1.00%) |
Mar 30, 2011 | 10.03 | 10.03 | 10.03 | 10.03 | 5,379,558 | +0.18(+1.81%) |
Mar 29, 2011 | 9.891 | 9.983 | 9.734 | 9.855 | 11,581,560 | -0.07(-0.72%) |
Mar 28, 2011 | 10.11 | 10.20 | 9.898 | 9.926 | 8,667,999 | -0.19(-1.83%) |
Mar 25, 2011 | 10.13 | 10.16 | 10.05 | 10.11 | 4,660,247 | +0.01(+0.14%) |
Mar 24, 2011 | 10.17 | 10.22 | 9.933 | 10.10 | 6,392,253 | +0.01(+0.14%) |
Mar 23, 2011 | 9.919 | 10.10 | 9.841 | 10.08 | 6,328,592 | +0.12(+1.22%) |
Mar 22, 2011 | 10.19 | 10.23 | 9.933 | 9.962 | 7,763,954 | -0.23(-2.24%) |
Mar 21, 2011 | 10.11 | 10.20 | 10.05 | 10.19 | 7,583,323 | +0.24(+2.37%) |
Mar 18, 2011 | 9.905 | 9.990 | 9.783 | 9.955 | 7,669,875 | +0.24(+2.50%) |
Mar 17, 2011 | 9.983 | 10.03 | 9.612 | 9.712 | 8,335,840 | -0.04(-0.37%) |
Mar 16, 2011 | 9.726 | 9.883 | 9.605 | 9.748 | 15,448,503 | -0.02(-0.22%) |
Mar 15, 2011 | 9.606 | 9.844 | 9.584 | 9.769 | 8,266,712 | +0.04(+0.37%) |
Mar 14, 2011 | 9.805 | 9.826 | 9.584 | 9.734 | 6,539,809 | -0.16(-1.66%) |
Mar 11, 2011 | 9.698 | 9.926 | 9.662 | 9.898 | 4,708,648 | +0.19(+1.99%) |
Mar 10, 2011 | 9.819 | 9.898 | 9.627 | 9.705 | 7,182,767 | -0.29(-2.93%) |
Mar 09, 2011 | 9.833 | 10.00 | 9.712 | 9.998 | 6,898,498 | +0.14(+1.45%) |
Mar 08, 2011 | 9.584 | 9.898 | 9.548 | 9.855 | 8,827,030 | +0.29(+2.98%) |
Mar 07, 2011 | 9.548 | 9.719 | 9.477 | 9.569 | 7,198,417 | +0.07(+0.75%) |
Mar 04, 2011 | 9.462 | 9.619 | 9.334 | 9.498 | 8,500,593 | +0.02(+0.23%) |
Mar 03, 2011 | 9.534 | 9.591 | 9.398 | 9.477 | 7,514,495 | +0.07(+0.76%) |
Mar 02, 2011 | 9.327 | 9.534 | 9.298 | 9.405 | 6,257,042 | +0.07(+0.76%) |
Mar 01, 2011 | 9.719 | 9.812 | 9.298 | 9.334 | 10,875,216 | -0.36(-3.75%) |
Feb 28, 2011 | 9.491 | 9.705 | 9.427 | 9.698 | 9,086,088 | +0.29(+3.03%) |
Feb 25, 2011 | 9.170 | 9.434 | 9.084 | 9.412 | 5,673,835 | +0.32(+3.53%) |
Feb 24, 2011 | 9.034 | 9.138 | 8.856 | 9.091 | 6,801,198 | +0.01(+0.16%) |
Feb 23, 2011 | 9.348 | 9.384 | 8.914 | 9.077 | 8,930,003 | -0.24(-2.60%) |
Feb 22, 2011 | 9.270 | 9.412 | 9.234 | 9.320 | 11,286,781 | -0.17(-1.80%) |
Feb 18, 2011 | 9.491 | 9.527 | 9.327 | 9.491 | 8,136,596 | +0.07(+0.76%) |
Feb 17, 2011 | 9.084 | 9.470 | 9.084 | 9.420 | 7,380,444 | +0.27(+2.96%) |
Feb 16, 2011 | 9.277 | 9.420 | 8.877 | 9.148 | 16,382,722 | -0.04(-0.47%) |
Feb 15, 2011 | 9.519 | 9.812 | 9.048 | 9.191 | 25,891,082 | -0.93(-9.23%) |
Feb 14, 2011 | 10.13 | 10.23 | 10.03 | 10.13 | 6,381,563 | +0.01(+0.14%) |
Feb 11, 2011 | 10.29 | 10.33 | 9.912 | 10.11 | 12,052,378 | -0.26(-2.48%) |
Feb 10, 2011 | 10.45 | 10.48 | 10.23 | 10.37 | 6,646,151 | -0.17(-1.63%) |
Feb 09, 2011 | 10.45 | 10.73 | 10.42 | 10.54 | 7,288,033 | +0.01(+0.07%) |
Feb 08, 2011 | 10.27 | 10.61 | 10.21 | 10.53 | 7,801,212 | +0.28(+2.71%) |
Feb 07, 2011 | 10.08 | 10.40 | 9.998 | 10.25 | 7,231,999 | +0.25(+2.50%) |
Feb 04, 2011 | 9.819 | 10.03 | 9.762 | 10.00 | 4,986,763 | +0.20(+2.04%) |
Feb 03, 2011 | 9.712 | 9.805 | 9.598 | 9.805 | 3,682,653 | +0.06(+0.59%) |
Feb 02, 2011 | 9.891 | 9.919 | 9.719 | 9.748 | 3,086,566 | -0.19(-1.94%) |