Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.603 | 9.631 | 9.317 | 9.320 | 308,735 | -0.25(-2.65%) |
Apr 28, 2011 | 9.614 | 9.758 | 9.530 | 9.574 | 323,193 | -0.02(-0.21%) |
Apr 27, 2011 | 9.522 | 9.678 | 9.484 | 9.594 | 504,618 | +0.07(+0.76%) |
Apr 26, 2011 | 9.562 | 9.649 | 9.507 | 9.522 | 209,121 | -0.02(-0.23%) |
Apr 25, 2011 | 9.646 | 9.683 | 9.478 | 9.543 | 253,875 | -0.06(-0.59%) |
Apr 21, 2011 | 9.706 | 9.706 | 9.559 | 9.600 | 300,118 | -0.02(-0.18%) |
Apr 20, 2011 | 9.597 | 9.634 | 9.555 | 9.617 | 384,671 | +0.19(+2.02%) |
Apr 19, 2011 | 9.406 | 9.432 | 9.311 | 9.427 | 519,974 | +0.04(+0.46%) |
Apr 18, 2011 | 9.005 | 9.401 | 8.913 | 9.383 | 557,043 | +0.23(+2.46%) |
Apr 15, 2011 | 8.887 | 9.173 | 8.887 | 9.158 | 672,569 | +0.26(+2.90%) |
Apr 14, 2011 | 8.699 | 9.022 | 8.659 | 8.900 | 1,381,103 | -0.80(-8.26%) |
Apr 13, 2011 | 10.02 | 10.02 | 9.585 | 9.701 | 295,521 | -0.28(-2.81%) |
Apr 12, 2011 | 10.22 | 10.35 | 9.981 | 9.981 | 193,090 | -0.32(-3.14%) |
Apr 11, 2011 | 10.35 | 10.38 | 10.22 | 10.30 | 167,732 | -0.06(-0.59%) |
Apr 08, 2011 | 10.79 | 10.80 | 10.32 | 10.36 | 141,712 | -0.33(-3.10%) |
Apr 07, 2011 | 10.61 | 10.83 | 10.58 | 10.70 | 274,961 | +0.12(+1.12%) |
Apr 06, 2011 | 10.60 | 10.62 | 10.48 | 10.58 | 160,488 | +0.00(+0.03%) |
Apr 05, 2011 | 10.51 | 10.63 | 10.51 | 10.58 | 146,916 | +0.03(+0.25%) |
Apr 04, 2011 | 10.61 | 10.64 | 10.49 | 10.55 | 153,291 | -0.01(-0.05%) |
Apr 01, 2011 | 10.67 | 10.67 | 10.51 | 10.55 | 250,674 | -0.02(-0.22%) |
Mar 31, 2011 | 10.63 | 10.63 | 10.54 | 10.58 | 176,581 | -0.04(-0.38%) |
Mar 30, 2011 | 10.62 | 10.68 | 10.58 | 10.62 | 204,444 | +0.01(+0.14%) |
Mar 29, 2011 | 10.51 | 10.66 | 10.51 | 10.60 | 172,313 | +0.10(+0.96%) |
Mar 28, 2011 | 10.61 | 10.67 | 10.45 | 10.50 | 146,754 | -0.04(-0.38%) |
Mar 25, 2011 | 10.56 | 10.72 | 10.54 | 10.54 | 152,976 | +0.01(+0.06%) |
Mar 24, 2011 | 10.55 | 10.63 | 10.30 | 10.54 | 254,062 | +0.07(+0.66%) |
Mar 23, 2011 | 10.53 | 10.54 | 10.22 | 10.47 | 241,094 | -0.11(-1.04%) |
Mar 22, 2011 | 10.73 | 10.76 | 10.52 | 10.58 | 204,084 | -0.13(-1.24%) |
Mar 21, 2011 | 10.77 | 10.84 | 10.58 | 10.71 | 327,593 | +0.16(+1.53%) |
Mar 18, 2011 | 10.90 | 11.05 | 10.55 | 10.55 | 2,553,285 | -0.24(-2.25%) |
Mar 17, 2011 | 10.75 | 10.84 | 10.64 | 10.79 | 315,401 | +0.24(+2.27%) |
Mar 16, 2011 | 10.54 | 10.71 | 10.41 | 10.55 | 368,633 | +0.02(+0.22%) |
Mar 15, 2011 | 10.20 | 10.62 | 10.20 | 10.53 | 289,499 | +0.03(+0.30%) |
Mar 14, 2011 | 10.25 | 10.60 | 10.25 | 10.50 | 231,649 | +0.15(+1.45%) |
Mar 11, 2011 | 10.34 | 10.47 | 10.24 | 10.35 | 153,686 | -0.05(-0.50%) |
Mar 10, 2011 | 10.58 | 10.63 | 10.32 | 10.40 | 304,910 | -0.36(-3.38%) |
Mar 09, 2011 | 10.68 | 10.88 | 10.59 | 10.76 | 171,270 | +0.04(+0.38%) |
Mar 08, 2011 | 10.37 | 10.92 | 10.35 | 10.72 | 234,632 | +0.38(+3.66%) |
Mar 07, 2011 | 10.43 | 10.55 | 10.23 | 10.34 | 265,056 | -0.07(-0.64%) |
Mar 04, 2011 | 10.44 | 10.48 | 10.23 | 10.41 | 285,296 | -0.05(-0.50%) |
Mar 03, 2011 | 10.06 | 10.75 | 10.06 | 10.46 | 438,623 | +0.49(+4.92%) |
Mar 02, 2011 | 9.955 | 10.16 | 9.758 | 9.972 | 588,904 | -0.01(-0.09%) |
Mar 01, 2011 | 9.862 | 10.04 | 9.747 | 9.981 | 1,044,099 | +0.14(+1.41%) |
Feb 28, 2011 | 9.825 | 9.920 | 9.724 | 9.842 | 204,992 | +0.06(+0.62%) |
Feb 25, 2011 | 9.502 | 9.784 | 9.464 | 9.782 | 167,410 | +0.29(+3.10%) |
Feb 24, 2011 | 9.487 | 9.551 | 9.314 | 9.487 | 341,362 | +0.04(+0.46%) |
Feb 23, 2011 | 9.773 | 9.773 | 9.392 | 9.444 | 401,007 | -0.31(-3.20%) |
Feb 22, 2011 | 9.963 | 10.12 | 9.704 | 9.756 | 207,514 | -0.38(-3.79%) |
Feb 18, 2011 | 10.16 | 10.21 | 10.06 | 10.14 | 236,084 | +0.06(+0.60%) |
Feb 17, 2011 | 10.20 | 10.22 | 10.02 | 10.08 | 297,686 | -0.14(-1.33%) |
Feb 16, 2011 | 10.28 | 10.38 | 10.13 | 10.21 | 205,740 | +0.01(+0.09%) |
Feb 15, 2011 | 10.27 | 10.48 | 10.17 | 10.21 | 270,887 | -0.11(-1.04%) |
Feb 14, 2011 | 10.43 | 10.46 | 10.31 | 10.31 | 191,216 | -0.16(-1.52%) |
Feb 11, 2011 | 10.79 | 10.79 | 10.38 | 10.47 | 564,322 | -0.38(-3.54%) |
Feb 10, 2011 | 10.97 | 11.18 | 10.68 | 10.86 | 734,442 | -0.34(-3.02%) |
Feb 09, 2011 | 10.92 | 11.21 | 10.78 | 11.19 | 337,242 | +0.21(+1.92%) |
Feb 08, 2011 | 10.77 | 11.04 | 10.77 | 10.98 | 144,619 | +0.19(+1.77%) |
Feb 07, 2011 | 10.64 | 10.82 | 10.60 | 10.79 | 109,120 | +0.18(+1.74%) |
Feb 04, 2011 | 10.56 | 10.68 | 10.46 | 10.61 | 140,808 | +0.01(+0.08%) |
Feb 03, 2011 | 10.91 | 10.91 | 10.51 | 10.60 | 262,072 | -0.30(-2.73%) |
Feb 02, 2011 | 10.98 | 11.03 | 10.81 | 10.90 | 115,169 | -0.13(-1.20%) |