Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.711 | 9.855 | 9.625 | 9.625 | 4,897,368 | -0.13(-1.32%) |
Apr 28, 2011 | 9.496 | 9.768 | 9.474 | 9.754 | 6,975,604 | +0.26(+2.72%) |
Apr 27, 2011 | 9.338 | 9.647 | 9.295 | 9.496 | 8,434,680 | +0.16(+1.77%) |
Apr 26, 2011 | 9.324 | 9.661 | 9.309 | 9.331 | 16,371,404 | -0.27(-2.77%) |
Apr 25, 2011 | 9.532 | 9.668 | 9.496 | 9.596 | 5,916,746 | -0.01(-0.15%) |
Apr 21, 2011 | 9.768 | 9.768 | 9.568 | 9.611 | 5,032,178 | -0.07(-0.74%) |
Apr 20, 2011 | 9.855 | 9.883 | 9.668 | 9.682 | 4,961,000 | +0.02(+0.22%) |
Apr 19, 2011 | 9.525 | 9.697 | 9.503 | 9.661 | 4,561,329 | +0.18(+1.89%) |
Apr 18, 2011 | 9.259 | 9.525 | 9.188 | 9.482 | 6,296,012 | +0.03(+0.30%) |
Apr 15, 2011 | 9.661 | 9.697 | 9.453 | 9.453 | 6,573,656 | -0.18(-1.86%) |
Apr 14, 2011 | 9.575 | 9.661 | 9.489 | 9.632 | 5,056,117 | +0.00(+0.00%) |
Apr 13, 2011 | 9.596 | 9.647 | 9.471 | 9.632 | 4,483,472 | +0.11(+1.13%) |
Apr 12, 2011 | 9.575 | 9.682 | 9.517 | 9.525 | 4,886,335 | -0.16(-1.70%) |
Apr 11, 2011 | 9.639 | 9.797 | 9.632 | 9.690 | 4,976,758 | +0.07(+0.75%) |
Apr 08, 2011 | 10.03 | 10.09 | 9.560 | 9.618 | 9,919,944 | -0.37(-3.73%) |
Apr 07, 2011 | 10.06 | 10.24 | 9.976 | 9.991 | 5,239,362 | -0.11(-1.14%) |
Apr 06, 2011 | 10.15 | 10.19 | 9.933 | 10.11 | 2,923,290 | -0.00(-0.03%) |
Apr 05, 2011 | 9.951 | 10.17 | 9.894 | 10.11 | 5,956,468 | +0.10(+1.00%) |
Apr 04, 2011 | 10.09 | 10.12 | 9.944 | 10.01 | 4,535,049 | -0.07(-0.71%) |
Apr 01, 2011 | 10.00 | 10.20 | 9.944 | 10.08 | 6,129,137 | +0.14(+1.44%) |
Mar 31, 2011 | 10.02 | 10.06 | 9.923 | 9.937 | 5,365,217 | -0.10(-1.00%) |
Mar 30, 2011 | 10.04 | 10.04 | 10.04 | 10.04 | 5,377,498 | +0.18(+1.81%) |
Mar 29, 2011 | 9.894 | 9.987 | 9.737 | 9.859 | 11,577,125 | -0.07(-0.72%) |
Mar 28, 2011 | 10.12 | 10.21 | 9.901 | 9.930 | 8,664,680 | -0.19(-1.83%) |
Mar 25, 2011 | 10.13 | 10.17 | 10.05 | 10.12 | 4,658,462 | +0.01(+0.14%) |
Mar 24, 2011 | 10.17 | 10.22 | 9.937 | 10.10 | 6,389,806 | +0.01(+0.14%) |
Mar 23, 2011 | 9.923 | 10.11 | 9.844 | 10.09 | 6,326,169 | +0.12(+1.22%) |
Mar 22, 2011 | 10.19 | 10.24 | 9.937 | 9.966 | 7,760,982 | -0.23(-2.24%) |
Mar 21, 2011 | 10.12 | 10.21 | 10.06 | 10.19 | 7,580,419 | +0.24(+2.37%) |
Mar 18, 2011 | 9.909 | 9.994 | 9.787 | 9.959 | 7,666,939 | +0.24(+2.50%) |
Mar 17, 2011 | 9.987 | 10.04 | 9.616 | 9.716 | 8,332,648 | -0.04(-0.37%) |
Mar 16, 2011 | 9.730 | 9.887 | 9.609 | 9.752 | 15,442,587 | -0.02(-0.22%) |
Mar 15, 2011 | 9.609 | 9.848 | 9.587 | 9.773 | 8,263,547 | +0.04(+0.37%) |
Mar 14, 2011 | 9.809 | 9.830 | 9.587 | 9.737 | 6,537,305 | -0.16(-1.66%) |
Mar 11, 2011 | 9.702 | 9.930 | 9.666 | 9.901 | 4,706,845 | +0.19(+1.99%) |
Mar 10, 2011 | 9.823 | 9.901 | 9.631 | 9.709 | 7,180,016 | -0.29(-2.93%) |
Mar 09, 2011 | 9.837 | 10.01 | 9.716 | 10.00 | 6,895,856 | +0.14(+1.45%) |
Mar 08, 2011 | 9.587 | 9.901 | 9.552 | 9.859 | 8,823,650 | +0.29(+2.98%) |
Mar 07, 2011 | 9.552 | 9.723 | 9.480 | 9.573 | 7,195,660 | +0.07(+0.75%) |
Mar 04, 2011 | 9.466 | 9.623 | 9.337 | 9.502 | 8,497,338 | +0.02(+0.23%) |
Mar 03, 2011 | 9.537 | 9.594 | 9.402 | 9.480 | 7,511,617 | +0.07(+0.76%) |
Mar 02, 2011 | 9.330 | 9.537 | 9.302 | 9.409 | 6,254,646 | +0.07(+0.76%) |
Mar 01, 2011 | 9.723 | 9.816 | 9.302 | 9.337 | 10,871,052 | -0.36(-3.75%) |
Feb 28, 2011 | 9.495 | 9.709 | 9.430 | 9.702 | 9,082,608 | +0.29(+3.03%) |
Feb 25, 2011 | 9.173 | 9.437 | 9.088 | 9.416 | 5,671,663 | +0.32(+3.53%) |
Feb 24, 2011 | 9.038 | 9.141 | 8.859 | 9.095 | 6,798,594 | +0.01(+0.16%) |
Feb 23, 2011 | 9.352 | 9.387 | 8.918 | 9.081 | 8,926,584 | -0.24(-2.60%) |
Feb 22, 2011 | 9.273 | 9.416 | 9.238 | 9.323 | 11,282,459 | -0.17(-1.80%) |
Feb 18, 2011 | 9.495 | 9.530 | 9.330 | 9.495 | 8,133,481 | +0.07(+0.76%) |
Feb 17, 2011 | 9.088 | 9.473 | 9.088 | 9.423 | 7,377,618 | +0.27(+2.96%) |
Feb 16, 2011 | 9.280 | 9.423 | 8.881 | 9.152 | 16,376,449 | -0.04(-0.47%) |
Feb 15, 2011 | 9.523 | 9.816 | 9.052 | 9.195 | 25,881,168 | -0.94(-9.23%) |
Feb 14, 2011 | 10.14 | 10.24 | 10.04 | 10.13 | 6,379,119 | +0.01(+0.14%) |
Feb 11, 2011 | 10.29 | 10.34 | 9.916 | 10.12 | 12,047,763 | -0.26(-2.48%) |
Feb 10, 2011 | 10.46 | 10.49 | 10.23 | 10.37 | 6,643,606 | -0.17(-1.62%) |
Feb 09, 2011 | 10.46 | 10.73 | 10.42 | 10.54 | 7,285,242 | +0.01(+0.07%) |
Feb 08, 2011 | 10.27 | 10.62 | 10.22 | 10.54 | 7,798,225 | +0.28(+2.71%) |
Feb 07, 2011 | 10.09 | 10.40 | 10.00 | 10.26 | 7,229,229 | +0.25(+2.50%) |
Feb 04, 2011 | 9.823 | 10.04 | 9.766 | 10.01 | 4,984,854 | +0.20(+2.04%) |
Feb 03, 2011 | 9.716 | 9.809 | 9.602 | 9.809 | 3,681,243 | +0.06(+0.59%) |
Feb 02, 2011 | 9.894 | 9.923 | 9.723 | 9.752 | 3,085,384 | -0.19(-1.94%) |