Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.48 | 10.62 | 10.32 | 10.48 | 252,488 | -0.09(-0.88%) |
Apr 28, 2011 | 10.49 | 10.69 | 10.39 | 10.57 | 587,173 | +0.17(+1.59%) |
Apr 27, 2011 | 10.26 | 10.44 | 10.23 | 10.41 | 269,864 | +0.17(+1.69%) |
Apr 26, 2011 | 10.16 | 10.44 | 10.15 | 10.23 | 239,672 | +0.13(+1.24%) |
Apr 25, 2011 | 10.12 | 10.13 | 9.872 | 10.11 | 547,651 | -0.02(-0.20%) |
Apr 21, 2011 | 10.18 | 10.18 | 10.04 | 10.13 | 170,045 | -0.01(-0.05%) |
Apr 20, 2011 | 9.960 | 10.13 | 9.880 | 10.13 | 340,750 | +0.33(+3.31%) |
Apr 19, 2011 | 10.05 | 10.05 | 9.767 | 9.807 | 625,683 | -0.17(-1.70%) |
Apr 18, 2011 | 10.00 | 10.15 | 9.830 | 9.977 | 568,533 | -0.22(-2.13%) |
Apr 15, 2011 | 9.975 | 10.22 | 9.823 | 10.20 | 500,514 | +0.17(+1.67%) |
Apr 14, 2011 | 9.702 | 10.10 | 9.702 | 10.03 | 588,868 | +0.19(+1.88%) |
Apr 13, 2011 | 9.912 | 9.950 | 9.772 | 9.842 | 237,304 | -0.01(-0.08%) |
Apr 12, 2011 | 9.992 | 10.04 | 9.847 | 9.850 | 271,396 | -0.20(-1.94%) |
Apr 11, 2011 | 10.13 | 10.26 | 9.957 | 10.04 | 278,250 | -0.12(-1.13%) |
Apr 08, 2011 | 10.51 | 10.51 | 10.07 | 10.16 | 271,320 | -0.26(-2.47%) |
Apr 07, 2011 | 10.58 | 10.72 | 10.42 | 10.42 | 235,777 | -0.16(-1.51%) |
Apr 06, 2011 | 10.68 | 10.75 | 10.56 | 10.58 | 366,808 | -0.03(-0.26%) |
Apr 05, 2011 | 10.49 | 10.75 | 10.44 | 10.61 | 367,484 | +0.07(+0.62%) |
Apr 04, 2011 | 10.34 | 10.74 | 10.25 | 10.54 | 649,889 | +0.20(+1.96%) |
Apr 01, 2011 | 10.37 | 10.45 | 10.09 | 10.34 | 694,998 | -0.01(-0.10%) |
Mar 31, 2011 | 9.827 | 10.48 | 9.822 | 10.35 | 1,406,964 | +0.52(+5.29%) |
Mar 30, 2011 | 9.827 | 9.875 | 9.457 | 9.827 | 587,956 | +0.34(+3.56%) |
Mar 29, 2011 | 9.402 | 9.527 | 9.362 | 9.490 | 348,624 | +0.10(+1.07%) |
Mar 28, 2011 | 9.442 | 9.517 | 9.327 | 9.390 | 366,784 | -0.10(-1.03%) |
Mar 25, 2011 | 9.635 | 9.635 | 9.470 | 9.487 | 450,211 | -0.14(-1.40%) |
Mar 24, 2011 | 9.930 | 9.960 | 9.602 | 9.622 | 449,495 | -0.28(-2.85%) |
Mar 23, 2011 | 10.19 | 10.21 | 9.762 | 9.905 | 622,728 | -0.37(-3.63%) |
Mar 22, 2011 | 10.04 | 10.38 | 9.952 | 10.28 | 528,735 | +0.28(+2.80%) |
Mar 21, 2011 | 9.970 | 10.00 | 9.812 | 9.998 | 290,943 | +0.26(+2.62%) |
Mar 18, 2011 | 9.712 | 9.764 | 9.564 | 9.742 | 516,250 | +0.11(+1.09%) |
Mar 17, 2011 | 9.630 | 9.750 | 9.525 | 9.637 | 239,892 | +0.13(+1.37%) |
Mar 16, 2011 | 9.610 | 9.715 | 9.425 | 9.507 | 342,714 | -0.15(-1.53%) |
Mar 15, 2011 | 9.507 | 9.832 | 9.507 | 9.655 | 357,058 | -0.12(-1.25%) |
Mar 14, 2011 | 9.750 | 9.900 | 9.675 | 9.777 | 315,869 | -0.01(-0.05%) |
Mar 11, 2011 | 9.820 | 9.897 | 9.675 | 9.782 | 553,773 | -0.09(-0.86%) |
Mar 10, 2011 | 10.01 | 10.02 | 9.682 | 9.867 | 418,603 | -0.30(-2.93%) |
Mar 09, 2011 | 10.25 | 10.30 | 10.14 | 10.16 | 327,506 | -0.13(-1.24%) |
Mar 08, 2011 | 10.11 | 10.33 | 10.07 | 10.29 | 285,460 | +0.18(+1.76%) |
Mar 07, 2011 | 10.06 | 10.20 | 9.845 | 10.12 | 350,852 | +0.02(+0.15%) |
Mar 04, 2011 | 9.897 | 10.22 | 9.827 | 10.10 | 678,190 | +0.20(+2.05%) |
Mar 03, 2011 | 9.417 | 9.975 | 9.370 | 9.897 | 523,673 | +0.54(+5.77%) |
Mar 02, 2011 | 9.202 | 9.385 | 9.155 | 9.357 | 189,108 | +0.16(+1.68%) |
Mar 01, 2011 | 9.350 | 9.350 | 9.135 | 9.202 | 810,113 | -0.15(-1.58%) |
Feb 28, 2011 | 9.407 | 9.422 | 9.245 | 9.350 | 316,464 | -0.05(-0.53%) |
Feb 25, 2011 | 9.120 | 9.400 | 9.112 | 9.400 | 197,142 | +0.30(+3.30%) |
Feb 24, 2011 | 9.142 | 9.232 | 9.045 | 9.100 | 399,931 | -0.03(-0.33%) |
Feb 23, 2011 | 9.270 | 9.285 | 9.127 | 9.130 | 379,992 | -0.15(-1.59%) |
Feb 22, 2011 | 9.142 | 9.320 | 9.132 | 9.277 | 530,875 | +0.02(+0.22%) |
Feb 18, 2011 | 9.372 | 9.372 | 9.250 | 9.257 | 550,490 | -0.04(-0.46%) |
Feb 17, 2011 | 9.305 | 9.360 | 9.215 | 9.300 | 345,141 | -0.03(-0.32%) |
Feb 16, 2011 | 9.435 | 9.497 | 9.290 | 9.330 | 283,849 | -0.07(-0.77%) |
Feb 15, 2011 | 9.660 | 9.700 | 9.402 | 9.402 | 500,134 | -0.29(-2.99%) |
Feb 14, 2011 | 9.710 | 9.727 | 9.598 | 9.692 | 215,926 | +0.00(+0.03%) |
Feb 11, 2011 | 9.627 | 9.730 | 9.610 | 9.690 | 192,151 | -0.01(-0.10%) |
Feb 10, 2011 | 9.610 | 9.795 | 9.610 | 9.700 | 375,790 | +0.02(+0.23%) |
Feb 09, 2011 | 9.557 | 9.702 | 9.487 | 9.677 | 319,304 | +0.10(+0.99%) |
Feb 08, 2011 | 9.472 | 9.587 | 9.427 | 9.582 | 187,897 | +0.09(+0.92%) |
Feb 07, 2011 | 9.290 | 9.632 | 9.290 | 9.495 | 197,634 | +0.20(+2.18%) |
Feb 04, 2011 | 9.310 | 9.355 | 9.222 | 9.292 | 204,240 | -0.04(-0.43%) |
Feb 03, 2011 | 9.302 | 9.340 | 9.170 | 9.332 | 345,029 | +0.03(+0.30%) |
Feb 02, 2011 | 9.227 | 9.365 | 9.227 | 9.305 | 161,211 | +0.02(+0.24%) |