Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.17 | 10.42 | 10.17 | 10.38 | 3,152,244 | +0.23(+2.27%) |
Apr 28, 2011 | 10.26 | 10.47 | 10.00 | 10.15 | 7,852,390 | -0.14(-1.36%) |
Apr 27, 2011 | 9.920 | 10.30 | 9.770 | 10.29 | 5,174,593 | +0.36(+3.63%) |
Apr 26, 2011 | 9.990 | 9.995 | 9.790 | 9.930 | 3,167,393 | -0.06(-0.60%) |
Apr 25, 2011 | 10.04 | 10.06 | 9.870 | 9.990 | 1,659,108 | +0.08(+0.81%) |
Apr 21, 2011 | 9.870 | 9.940 | 9.760 | 9.910 | 1,017,093 | +0.12(+1.23%) |
Apr 20, 2011 | 9.770 | 9.860 | 9.710 | 9.790 | 1,815,264 | +0.16(+1.71%) |
Apr 19, 2011 | 9.580 | 9.670 | 9.470 | 9.625 | 1,751,350 | +0.10(+1.00%) |
Apr 18, 2011 | 9.660 | 9.680 | 9.450 | 9.530 | 1,651,619 | -0.27(-2.76%) |
Apr 15, 2011 | 9.740 | 9.840 | 9.650 | 9.800 | 2,485,185 | +0.06(+0.62%) |
Apr 14, 2011 | 9.740 | 9.770 | 9.640 | 9.740 | 1,456,628 | -0.09(-0.92%) |
Apr 13, 2011 | 9.670 | 9.870 | 9.640 | 9.830 | 2,528,044 | +0.18(+1.87%) |
Apr 12, 2011 | 9.720 | 9.760 | 8.960 | 9.650 | 2,358,305 | -0.11(-1.13%) |
Apr 11, 2011 | 9.840 | 9.900 | 9.710 | 9.760 | 1,246,519 | -0.10(-1.01%) |
Apr 08, 2011 | 10.23 | 10.33 | 9.790 | 9.860 | 2,751,850 | -0.36(-3.52%) |
Apr 07, 2011 | 10.16 | 10.48 | 10.12 | 10.22 | 2,659,034 | +0.04(+0.39%) |
Apr 06, 2011 | 10.19 | 10.24 | 10.03 | 10.18 | 2,186,131 | +0.04(+0.39%) |
Apr 05, 2011 | 10.08 | 10.19 | 10.02 | 10.14 | 2,097,093 | +0.06(+0.60%) |
Apr 04, 2011 | 10.03 | 10.18 | 10.02 | 10.08 | 4,395,655 | +0.08(+0.80%) |
Apr 01, 2011 | 9.850 | 10.07 | 9.830 | 10.00 | 2,857,855 | +0.25(+2.56%) |
Mar 31, 2011 | 9.760 | 9.880 | 9.680 | 9.750 | 1,564,613 | -0.01(-0.10%) |
Mar 30, 2011 | 9.830 | 9.860 | 9.710 | 9.760 | 1,689,266 | -0.04(-0.41%) |
Mar 29, 2011 | 9.750 | 9.960 | 9.740 | 9.800 | 2,516,655 | -0.01(-0.10%) |
Mar 28, 2011 | 9.850 | 9.900 | 9.760 | 9.810 | 1,661,651 | -0.04(-0.41%) |
Mar 25, 2011 | 9.800 | 9.990 | 9.740 | 9.850 | 2,352,903 | +0.06(+0.61%) |
Mar 24, 2011 | 9.640 | 9.830 | 9.600 | 9.790 | 1,832,345 | +0.20(+2.09%) |
Mar 23, 2011 | 9.590 | 9.700 | 9.470 | 9.590 | 1,867,896 | +0.02(+0.21%) |
Mar 22, 2011 | 9.760 | 9.780 | 9.500 | 9.570 | 3,011,803 | -0.22(-2.25%) |
Mar 21, 2011 | 9.720 | 9.800 | 9.600 | 9.790 | 2,607,235 | +0.23(+2.41%) |
Mar 18, 2011 | 9.550 | 9.660 | 9.420 | 9.560 | 2,722,925 | +0.13(+1.38%) |
Mar 17, 2011 | 9.480 | 9.560 | 9.380 | 9.430 | 1,865,755 | +0.10(+1.07%) |
Mar 16, 2011 | 9.400 | 9.575 | 9.315 | 9.330 | 3,312,915 | -0.11(-1.17%) |
Mar 15, 2011 | 9.160 | 9.510 | 9.140 | 9.440 | 3,607,837 | -0.17(-1.77%) |
Mar 14, 2011 | 9.400 | 9.640 | 9.370 | 9.610 | 2,875,693 | +0.13(+1.37%) |
Mar 11, 2011 | 9.390 | 9.590 | 9.370 | 9.480 | 2,084,864 | -0.10(-1.04%) |
Mar 10, 2011 | 9.810 | 9.860 | 9.560 | 9.580 | 4,249,301 | -0.30(-3.04%) |
Mar 09, 2011 | 9.780 | 9.925 | 9.710 | 9.880 | 3,981,170 | +0.09(+0.92%) |
Mar 08, 2011 | 9.460 | 9.840 | 9.430 | 9.790 | 4,150,953 | +0.35(+3.71%) |
Mar 07, 2011 | 9.930 | 10.00 | 9.350 | 9.440 | 6,131,762 | -0.43(-4.36%) |
Mar 04, 2011 | 10.00 | 10.02 | 9.790 | 9.870 | 1,502,058 | -0.11(-1.10%) |
Mar 03, 2011 | 10.00 | 10.09 | 9.890 | 9.980 | 2,488,554 | +0.06(+0.60%) |
Mar 02, 2011 | 9.770 | 9.990 | 9.750 | 9.920 | 2,532,231 | +0.12(+1.22%) |
Mar 01, 2011 | 10.00 | 10.08 | 9.700 | 9.800 | 3,706,234 | -0.15(-1.51%) |
Feb 28, 2011 | 9.950 | 10.08 | 9.820 | 9.950 | 2,601,914 | +0.07(+0.71%) |
Feb 25, 2011 | 9.680 | 9.920 | 9.680 | 9.880 | 3,746,944 | +0.27(+2.81%) |
Feb 24, 2011 | 9.660 | 9.840 | 9.490 | 9.610 | 3,585,135 | -0.07(-0.72%) |
Feb 23, 2011 | 9.770 | 9.820 | 9.470 | 9.680 | 5,819,248 | -0.08(-0.82%) |
Feb 22, 2011 | 10.03 | 10.19 | 9.730 | 9.760 | 4,034,139 | -0.35(-3.46%) |
Feb 18, 2011 | 10.13 | 10.24 | 10.09 | 10.11 | 2,465,189 | +0.00(+0.00%) |
Feb 17, 2011 | 10.24 | 10.25 | 10.09 | 10.11 | 2,232,032 | -0.15(-1.46%) |
Feb 16, 2011 | 10.27 | 10.28 | 9.880 | 10.26 | 3,676,079 | +0.04(+0.39%) |
Feb 15, 2011 | 10.06 | 10.23 | 10.06 | 10.22 | 2,505,426 | +0.11(+1.09%) |
Feb 14, 2011 | 10.05 | 10.18 | 9.980 | 10.11 | 2,184,124 | +0.08(+0.80%) |
Feb 11, 2011 | 9.890 | 10.10 | 9.860 | 10.03 | 2,667,077 | +0.09(+0.91%) |
Feb 10, 2011 | 9.700 | 9.970 | 9.560 | 9.940 | 4,875,455 | +0.23(+2.37%) |
Feb 09, 2011 | 9.670 | 9.830 | 9.600 | 9.710 | 5,720,938 | +0.05(+0.52%) |
Feb 08, 2011 | 9.640 | 9.865 | 9.630 | 9.660 | 4,047,871 | +0.02(+0.21%) |
Feb 07, 2011 | 9.490 | 9.700 | 9.380 | 9.640 | 3,757,147 | +0.15(+1.58%) |
Feb 04, 2011 | 9.520 | 9.740 | 9.450 | 9.490 | 5,712,052 | +0.04(+0.42%) |
Feb 03, 2011 | 9.330 | 9.570 | 9.200 | 9.450 | 12,100,639 | +0.62(+7.02%) |
Feb 02, 2011 | 8.710 | 9.010 | 8.640 | 8.830 | 3,951,547 | +0.06(+0.68%) |