Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.80 | 10.86 | 10.64 | 10.64 | 552,251 | -0.12(-1.13%) |
Apr 28, 2011 | 10.68 | 10.94 | 10.63 | 10.76 | 804,639 | +0.06(+0.61%) |
Apr 27, 2011 | 10.03 | 10.76 | 9.993 | 10.70 | 1,304,443 | +0.76(+7.60%) |
Apr 26, 2011 | 9.814 | 9.952 | 9.757 | 9.944 | 539,110 | +0.14(+1.45%) |
Apr 25, 2011 | 9.627 | 9.822 | 9.554 | 9.802 | 382,948 | +0.20(+2.07%) |
Apr 21, 2011 | 9.513 | 9.611 | 9.408 | 9.603 | 282,569 | +0.15(+1.55%) |
Apr 20, 2011 | 9.554 | 9.574 | 9.408 | 9.456 | 420,127 | +0.02(+0.26%) |
Apr 19, 2011 | 9.619 | 9.692 | 9.367 | 9.432 | 298,686 | -0.11(-1.19%) |
Apr 18, 2011 | 9.465 | 9.619 | 9.408 | 9.546 | 428,686 | -0.06(-0.59%) |
Apr 15, 2011 | 9.603 | 9.627 | 9.465 | 9.603 | 320,820 | -0.03(-0.34%) |
Apr 14, 2011 | 9.505 | 9.651 | 9.424 | 9.635 | 237,603 | +0.02(+0.17%) |
Apr 13, 2011 | 9.960 | 9.976 | 9.513 | 9.619 | 396,070 | -0.25(-2.55%) |
Apr 12, 2011 | 9.822 | 9.960 | 9.806 | 9.871 | 320,799 | -0.06(-0.57%) |
Apr 11, 2011 | 9.928 | 10.03 | 9.879 | 9.928 | 270,551 | -0.02(-0.24%) |
Apr 08, 2011 | 10.27 | 10.27 | 9.911 | 9.952 | 291,617 | -0.24(-2.31%) |
Apr 07, 2011 | 10.16 | 10.31 | 10.16 | 10.19 | 534,641 | +0.04(+0.40%) |
Apr 06, 2011 | 9.960 | 10.18 | 9.911 | 10.15 | 548,292 | +0.26(+2.63%) |
Apr 05, 2011 | 9.838 | 9.985 | 9.830 | 9.887 | 448,241 | +0.02(+0.25%) |
Apr 04, 2011 | 9.749 | 9.879 | 9.725 | 9.863 | 438,747 | +0.15(+1.50%) |
Apr 01, 2011 | 9.668 | 9.846 | 9.627 | 9.716 | 399,835 | +0.14(+1.44%) |
Mar 31, 2011 | 9.505 | 9.611 | 9.408 | 9.578 | 309,046 | +0.04(+0.43%) |
Mar 30, 2011 | 9.473 | 9.578 | 9.383 | 9.538 | 483,615 | +0.11(+1.12%) |
Mar 29, 2011 | 9.375 | 9.497 | 9.335 | 9.432 | 338,088 | +0.08(+0.87%) |
Mar 28, 2011 | 9.497 | 9.530 | 9.351 | 9.351 | 434,401 | -0.11(-1.12%) |
Mar 25, 2011 | 9.359 | 9.668 | 9.359 | 9.456 | 802,703 | +0.13(+1.39%) |
Mar 24, 2011 | 9.213 | 9.440 | 9.099 | 9.326 | 591,657 | +0.14(+1.50%) |
Mar 23, 2011 | 9.286 | 9.294 | 9.042 | 9.188 | 479,860 | -0.13(-1.39%) |
Mar 22, 2011 | 9.294 | 9.375 | 9.286 | 9.318 | 1,053,519 | +0.02(+0.17%) |
Mar 21, 2011 | 9.310 | 9.505 | 9.229 | 9.302 | 1,250,767 | +0.02(+0.17%) |
Mar 18, 2011 | 9.400 | 9.432 | 9.270 | 9.286 | 2,136,556 | -0.02(-0.26%) |
Mar 17, 2011 | 9.408 | 9.440 | 9.213 | 9.310 | 1,260,825 | +0.03(+0.35%) |
Mar 16, 2011 | 9.538 | 9.538 | 9.278 | 9.278 | 740,883 | -0.24(-2.56%) |
Mar 15, 2011 | 9.367 | 9.570 | 9.335 | 9.521 | 739,869 | +0.02(+0.17%) |
Mar 14, 2011 | 9.546 | 9.562 | 9.375 | 9.505 | 705,459 | -0.14(-1.43%) |
Mar 11, 2011 | 9.684 | 9.743 | 9.570 | 9.643 | 425,607 | -0.11(-1.16%) |
Mar 10, 2011 | 9.976 | 9.976 | 9.659 | 9.757 | 917,654 | -0.33(-3.30%) |
Mar 09, 2011 | 10.20 | 10.23 | 10.08 | 10.09 | 622,464 | -0.08(-0.80%) |
Mar 08, 2011 | 9.765 | 10.37 | 9.749 | 10.17 | 1,517,002 | +0.58(+6.10%) |
Mar 07, 2011 | 9.700 | 9.789 | 9.505 | 9.586 | 816,709 | -0.05(-0.51%) |
Mar 04, 2011 | 9.692 | 9.692 | 9.448 | 9.635 | 675,216 | -0.06(-0.67%) |
Mar 03, 2011 | 9.757 | 9.813 | 9.684 | 9.700 | 794,749 | +0.06(+0.63%) |
Mar 02, 2011 | 9.611 | 9.728 | 9.497 | 9.639 | 573,161 | +0.01(+0.13%) |
Mar 01, 2011 | 9.830 | 9.838 | 9.602 | 9.627 | 582,243 | -0.17(-1.74%) |
Feb 28, 2011 | 9.822 | 9.911 | 9.663 | 9.797 | 486,469 | +0.03(+0.33%) |
Feb 25, 2011 | 9.602 | 9.813 | 9.578 | 9.765 | 553,793 | +0.19(+1.95%) |
Feb 24, 2011 | 9.708 | 9.708 | 9.485 | 9.578 | 1,107,963 | -0.14(-1.42%) |
Feb 23, 2011 | 9.773 | 9.911 | 9.684 | 9.716 | 1,086,675 | -0.06(-0.58%) |
Feb 22, 2011 | 10.01 | 10.03 | 9.749 | 9.773 | 734,955 | -0.37(-3.68%) |
Feb 18, 2011 | 10.11 | 10.15 | 10.02 | 10.15 | 535,085 | +0.11(+1.05%) |
Feb 17, 2011 | 10.05 | 10.14 | 10.00 | 10.04 | 286,566 | -0.05(-0.48%) |
Feb 16, 2011 | 9.951 | 10.14 | 9.887 | 10.09 | 293,279 | +0.17(+1.72%) |
Feb 15, 2011 | 9.968 | 10.02 | 9.870 | 9.919 | 557,606 | -0.11(-1.13%) |
Feb 14, 2011 | 10.07 | 10.15 | 9.960 | 10.03 | 328,991 | -0.08(-0.80%) |
Feb 11, 2011 | 9.724 | 10.18 | 9.602 | 10.11 | 445,721 | +0.37(+3.83%) |
Feb 10, 2011 | 9.813 | 9.927 | 9.692 | 9.740 | 484,992 | -0.16(-1.64%) |
Feb 09, 2011 | 9.781 | 10.06 | 9.700 | 9.903 | 509,131 | +0.08(+0.83%) |
Feb 08, 2011 | 9.822 | 9.935 | 9.797 | 9.822 | 496,608 | +0.03(+0.33%) |
Feb 07, 2011 | 9.602 | 9.895 | 9.602 | 9.789 | 334,118 | +0.18(+1.86%) |
Feb 04, 2011 | 9.529 | 9.700 | 9.448 | 9.611 | 931,292 | +0.09(+0.94%) |
Feb 03, 2011 | 9.497 | 9.602 | 9.375 | 9.521 | 833,979 | +0.05(+0.51%) |
Feb 02, 2011 | 9.538 | 9.590 | 9.359 | 9.473 | 653,294 | -0.10(-1.02%) |