Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.49 | 10.71 | 10.47 | 10.63 | 48,270 | +0.14(+1.38%) |
Apr 28, 2011 | 10.37 | 10.49 | 10.28 | 10.49 | 21,903 | +0.05(+0.51%) |
Apr 27, 2011 | 10.34 | 10.47 | 10.22 | 10.43 | 24,295 | +0.07(+0.66%) |
Apr 26, 2011 | 10.07 | 10.55 | 10.07 | 10.36 | 25,683 | +0.36(+3.57%) |
Apr 25, 2011 | 10.08 | 10.08 | 9.984 | 10.01 | 18,496 | -0.06(-0.60%) |
Apr 21, 2011 | 10.08 | 10.08 | 9.923 | 10.07 | 26,357 | +0.02(+0.23%) |
Apr 20, 2011 | 9.771 | 10.10 | 9.771 | 10.05 | 36,099 | +0.09(+0.92%) |
Apr 19, 2011 | 10.02 | 10.04 | 9.931 | 9.954 | 70,206 | -0.05(-0.46%) |
Apr 18, 2011 | 9.984 | 10.04 | 9.961 | 9.999 | 62,652 | -0.05(-0.45%) |
Apr 15, 2011 | 9.999 | 10.08 | 9.984 | 10.05 | 44,342 | +0.01(+0.08%) |
Apr 14, 2011 | 9.908 | 10.05 | 9.901 | 10.04 | 11,117 | +0.05(+0.46%) |
Apr 13, 2011 | 9.999 | 10.11 | 9.931 | 9.992 | 44,560 | +0.07(+0.69%) |
Apr 12, 2011 | 9.999 | 9.999 | 9.908 | 9.923 | 29,252 | -0.05(-0.53%) |
Apr 11, 2011 | 9.999 | 10.13 | 9.901 | 9.977 | 35,472 | -0.02(-0.23%) |
Apr 08, 2011 | 10.08 | 10.08 | 9.946 | 9.999 | 24,662 | +0.00(+0.00%) |
Apr 07, 2011 | 9.999 | 10.08 | 9.893 | 9.999 | 31,456 | +0.04(+0.38%) |
Apr 06, 2011 | 10.03 | 10.06 | 9.718 | 9.961 | 66,364 | -0.11(-1.06%) |
Apr 05, 2011 | 10.10 | 10.17 | 10.01 | 10.07 | 46,598 | -0.08(-0.75%) |
Apr 04, 2011 | 10.17 | 10.17 | 9.969 | 10.14 | 26,656 | +0.04(+0.38%) |
Apr 01, 2011 | 10.13 | 10.14 | 9.977 | 10.11 | 27,178 | +0.02(+0.23%) |
Mar 31, 2011 | 10.02 | 10.12 | 9.969 | 10.08 | 24,120 | -0.02(-0.15%) |
Mar 30, 2011 | 9.977 | 10.14 | 9.908 | 10.10 | 22,851 | +0.13(+1.30%) |
Mar 29, 2011 | 9.749 | 9.969 | 9.627 | 9.969 | 33,901 | +0.22(+2.26%) |
Mar 28, 2011 | 9.900 | 9.900 | 9.741 | 9.749 | 31,695 | -0.16(-1.60%) |
Mar 25, 2011 | 10.02 | 10.05 | 9.877 | 9.907 | 33,202 | -0.05(-0.53%) |
Mar 24, 2011 | 9.953 | 9.983 | 9.824 | 9.960 | 15,001 | +0.05(+0.46%) |
Mar 23, 2011 | 10.20 | 10.20 | 9.885 | 9.915 | 53,022 | -0.32(-3.17%) |
Mar 22, 2011 | 10.31 | 10.34 | 10.22 | 10.24 | 16,456 | -0.08(-0.81%) |
Mar 21, 2011 | 10.16 | 10.32 | 10.09 | 10.32 | 40,898 | +0.30(+3.02%) |
Mar 18, 2011 | 9.688 | 10.04 | 9.688 | 10.02 | 104,429 | +0.43(+4.49%) |
Mar 17, 2011 | 9.650 | 9.650 | 9.461 | 9.590 | 33,124 | +0.14(+1.44%) |
Mar 16, 2011 | 9.628 | 9.628 | 9.340 | 9.454 | 63,556 | -0.18(-1.88%) |
Mar 15, 2011 | 9.718 | 9.907 | 9.633 | 9.635 | 43,989 | -0.31(-3.12%) |
Mar 14, 2011 | 10.09 | 10.10 | 9.907 | 9.945 | 33,437 | +0.04(+0.38%) |
Mar 11, 2011 | 10.01 | 10.05 | 9.862 | 9.907 | 53,469 | -0.15(-1.50%) |
Mar 10, 2011 | 10.53 | 10.56 | 10.03 | 10.06 | 50,212 | -0.62(-5.80%) |
Mar 09, 2011 | 10.74 | 10.78 | 10.64 | 10.68 | 17,205 | -0.08(-0.70%) |
Mar 08, 2011 | 10.47 | 10.75 | 10.36 | 10.75 | 34,680 | +0.33(+3.19%) |
Mar 07, 2011 | 10.72 | 10.77 | 10.39 | 10.42 | 52,940 | -0.26(-2.48%) |
Mar 04, 2011 | 10.93 | 10.94 | 10.68 | 10.69 | 27,393 | -0.27(-2.48%) |
Mar 03, 2011 | 10.78 | 11.00 | 10.78 | 10.96 | 25,282 | +0.27(+2.55%) |
Mar 02, 2011 | 10.88 | 10.88 | 10.60 | 10.69 | 22,725 | -0.22(-2.01%) |
Mar 01, 2011 | 11.12 | 11.17 | 10.87 | 10.90 | 23,641 | -0.23(-2.10%) |
Feb 28, 2011 | 11.15 | 11.20 | 10.96 | 11.14 | 29,493 | +0.04(+0.34%) |
Feb 25, 2011 | 10.97 | 11.13 | 10.88 | 11.10 | 21,987 | +0.11(+1.03%) |
Feb 24, 2011 | 10.78 | 10.99 | 10.77 | 10.99 | 35,357 | +0.20(+1.82%) |
Feb 23, 2011 | 10.66 | 10.96 | 10.66 | 10.79 | 33,579 | +0.17(+1.64%) |
Feb 22, 2011 | 10.63 | 10.75 | 10.62 | 10.62 | 36,974 | -0.14(-1.33%) |
Feb 18, 2011 | 10.81 | 10.81 | 10.65 | 10.76 | 22,731 | +0.02(+0.21%) |
Feb 17, 2011 | 10.63 | 10.74 | 10.63 | 10.74 | 13,976 | +0.05(+0.42%) |
Feb 16, 2011 | 10.77 | 10.77 | 10.64 | 10.69 | 26,135 | -0.05(-0.42%) |
Feb 15, 2011 | 10.77 | 10.87 | 10.69 | 10.74 | 22,553 | -0.05(-0.42%) |
Feb 14, 2011 | 10.75 | 10.90 | 10.75 | 10.78 | 22,620 | -0.02(-0.14%) |
Feb 11, 2011 | 10.61 | 10.80 | 10.61 | 10.80 | 29,628 | +0.15(+1.42%) |
Feb 10, 2011 | 10.76 | 10.94 | 10.63 | 10.65 | 17,935 | -0.17(-1.54%) |
Feb 09, 2011 | 10.69 | 10.81 | 10.69 | 10.81 | 18,159 | +0.05(+0.42%) |
Feb 08, 2011 | 10.87 | 10.91 | 10.66 | 10.77 | 27,038 | -0.16(-1.45%) |
Feb 07, 2011 | 10.94 | 10.94 | 10.77 | 10.93 | 52,168 | -0.03(-0.28%) |
Feb 04, 2011 | 11.28 | 11.28 | 10.84 | 10.96 | 35,168 | -0.30(-2.68%) |
Feb 03, 2011 | 11.40 | 11.42 | 11.07 | 11.26 | 17,031 | -0.11(-1.00%) |
Feb 02, 2011 | 11.55 | 11.65 | 11.34 | 11.37 | 24,542 | -0.25(-2.15%) |