Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.18 | 10.60 | 10.18 | 10.60 | 50,416 | +0.40(+3.92%) |
Apr 28, 2011 | 10.17 | 10.25 | 10.01 | 10.20 | 5,280 | -0.10(-0.97%) |
Apr 27, 2011 | 10.03 | 10.32 | 10.00 | 10.30 | 12,151 | +0.30(+3.00%) |
Apr 26, 2011 | 10.10 | 10.15 | 10.00 | 10.00 | 7,577 | -0.09(-0.89%) |
Apr 25, 2011 | 10.15 | 10.15 | 10.00 | 10.09 | 8,530 | -0.06(-0.59%) |
Apr 21, 2011 | 10.42 | 10.43 | 10.05 | 10.15 | 11,642 | -0.21(-2.04%) |
Apr 20, 2011 | 10.42 | 10.50 | 10.30 | 10.36 | 37,862 | -0.01(-0.09%) |
Apr 19, 2011 | 10.25 | 10.37 | 10.19 | 10.37 | 15,667 | +0.17(+1.67%) |
Apr 18, 2011 | 9.990 | 10.41 | 9.970 | 10.20 | 27,361 | +0.20(+2.00%) |
Apr 15, 2011 | 10.04 | 10.17 | 10.00 | 10.00 | 19,200 | -0.02(-0.20%) |
Apr 14, 2011 | 10.29 | 10.34 | 10.02 | 10.02 | 9,307 | -0.26(-2.53%) |
Apr 13, 2011 | 10.33 | 10.40 | 10.25 | 10.28 | 11,050 | -0.15(-1.44%) |
Apr 12, 2011 | 10.49 | 10.50 | 10.38 | 10.43 | 19,504 | -0.07(-0.67%) |
Apr 11, 2011 | 10.20 | 10.60 | 10.13 | 10.50 | 51,266 | +0.33(+3.24%) |
Apr 08, 2011 | 10.19 | 10.20 | 10.12 | 10.17 | 8,549 | +0.03(+0.25%) |
Apr 07, 2011 | 10.02 | 10.19 | 10.02 | 10.14 | 8,532 | +0.12(+1.25%) |
Apr 06, 2011 | 10.06 | 10.14 | 10.02 | 10.02 | 14,012 | -0.04(-0.40%) |
Apr 05, 2011 | 10.18 | 10.18 | 9.990 | 10.06 | 14,548 | -0.09(-0.89%) |
Apr 04, 2011 | 10.22 | 10.30 | 10.08 | 10.15 | 14,383 | -0.10(-0.97%) |
Apr 01, 2011 | 10.15 | 10.30 | 10.05 | 10.25 | 18,988 | +0.06(+0.59%) |
Mar 31, 2011 | 9.940 | 10.27 | 9.864 | 10.19 | 29,933 | +0.25(+2.52%) |
Mar 30, 2011 | 9.820 | 9.940 | 9.770 | 9.940 | 20,472 | +0.12(+1.22%) |
Mar 29, 2011 | 9.810 | 9.820 | 9.760 | 9.820 | 16,706 | +0.00(+0.00%) |
Mar 28, 2011 | 9.850 | 9.850 | 9.750 | 9.820 | 9,926 | +0.07(+0.72%) |
Mar 25, 2011 | 9.840 | 9.840 | 9.500 | 9.750 | 21,207 | -0.10(-1.02%) |
Mar 24, 2011 | 9.860 | 9.860 | 9.750 | 9.850 | 17,550 | +0.10(+1.03%) |
Mar 23, 2011 | 9.780 | 9.870 | 9.730 | 9.750 | 9,889 | -0.03(-0.31%) |
Mar 22, 2011 | 9.760 | 9.860 | 9.750 | 9.780 | 12,792 | -0.02(-0.20%) |
Mar 21, 2011 | 9.750 | 9.850 | 9.720 | 9.800 | 11,761 | +0.05(+0.51%) |
Mar 18, 2011 | 9.750 | 9.750 | 9.500 | 9.750 | 25,781 | +0.10(+1.04%) |
Mar 17, 2011 | 9.370 | 9.730 | 9.370 | 9.650 | 19,806 | +0.22(+2.33%) |
Mar 16, 2011 | 9.300 | 9.510 | 9.300 | 9.430 | 30,187 | +0.16(+1.73%) |
Mar 15, 2011 | 9.260 | 9.670 | 9.248 | 9.270 | 53,990 | -0.40(-4.14%) |
Mar 14, 2011 | 9.820 | 9.820 | 9.500 | 9.670 | 15,601 | -0.02(-0.21%) |
Mar 11, 2011 | 9.900 | 9.900 | 9.500 | 9.690 | 45,808 | -0.01(-0.10%) |
Mar 10, 2011 | 9.510 | 9.800 | 9.500 | 9.700 | 36,472 | -0.05(-0.51%) |
Mar 09, 2011 | 9.750 | 9.850 | 9.550 | 9.750 | 32,974 | -0.22(-2.21%) |
Mar 08, 2011 | 10.10 | 10.16 | 9.950 | 9.970 | 26,056 | -0.06(-0.60%) |
Mar 07, 2011 | 10.24 | 10.25 | 9.990 | 10.03 | 30,266 | -0.11(-1.08%) |
Mar 04, 2011 | 10.19 | 10.27 | 10.06 | 10.14 | 23,724 | -0.03(-0.29%) |
Mar 03, 2011 | 10.25 | 10.33 | 10.11 | 10.17 | 14,212 | -0.06(-0.59%) |
Mar 02, 2011 | 10.30 | 10.38 | 10.16 | 10.23 | 20,902 | -0.01(-0.10%) |
Mar 01, 2011 | 10.25 | 10.45 | 10.22 | 10.24 | 36,981 | +0.04(+0.39%) |
Feb 28, 2011 | 9.980 | 10.23 | 9.980 | 10.20 | 27,529 | +0.26(+2.61%) |
Feb 25, 2011 | 10.09 | 10.15 | 9.910 | 9.940 | 20,428 | -0.08(-0.80%) |
Feb 24, 2011 | 9.890 | 10.05 | 9.742 | 10.02 | 42,294 | +0.11(+1.11%) |
Feb 23, 2011 | 9.930 | 10.07 | 9.621 | 9.910 | 49,633 | -0.10(-1.00%) |
Feb 22, 2011 | 9.820 | 10.07 | 9.700 | 10.01 | 71,435 | +0.13(+1.32%) |
Feb 18, 2011 | 10.17 | 10.17 | 9.870 | 9.880 | 17,494 | -0.25(-2.47%) |
Feb 17, 2011 | 10.01 | 10.20 | 9.950 | 10.13 | 39,131 | +0.12(+1.20%) |
Feb 16, 2011 | 10.00 | 10.02 | 9.840 | 10.01 | 24,343 | +0.01(+0.10%) |
Feb 15, 2011 | 10.05 | 10.05 | 9.940 | 10.00 | 25,636 | +0.04(+0.40%) |
Feb 14, 2011 | 9.700 | 10.11 | 9.680 | 9.960 | 66,665 | +0.33(+3.43%) |
Feb 11, 2011 | 9.680 | 9.890 | 9.630 | 9.630 | 66,779 | -0.05(-0.52%) |
Feb 10, 2011 | 9.800 | 9.800 | 9.680 | 9.680 | 16,233 | -0.16(-1.63%) |
Feb 09, 2011 | 9.945 | 9.950 | 9.800 | 9.840 | 15,555 | -0.11(-1.11%) |
Feb 08, 2011 | 9.630 | 10.05 | 9.560 | 9.950 | 64,538 | +0.39(+4.08%) |
Feb 07, 2011 | 9.480 | 9.990 | 9.160 | 9.560 | 40,689 | +0.31(+3.35%) |
Feb 04, 2011 | 9.000 | 9.300 | 9.000 | 9.250 | 36,888 | +0.25(+2.78%) |
Feb 03, 2011 | 8.890 | 9.000 | 8.880 | 9.000 | 16,939 | +0.12(+1.35%) |
Feb 02, 2011 | 8.870 | 8.940 | 8.770 | 8.880 | 24,241 | +0.13(+1.49%) |