Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.407 | 9.444 | 9.388 | 9.432 | 34,379 | +0.02(+0.20%) |
Apr 28, 2011 | 9.331 | 9.419 | 9.331 | 9.413 | 41,994 | +0.05(+0.54%) |
Apr 27, 2011 | 9.312 | 9.363 | 9.300 | 9.363 | 25,459 | +0.08(+0.81%) |
Apr 26, 2011 | 9.274 | 9.305 | 9.262 | 9.287 | 33,894 | +0.03(+0.27%) |
Apr 25, 2011 | 9.268 | 9.300 | 9.243 | 9.262 | 37,055 | +0.01(+0.14%) |
Apr 21, 2011 | 9.256 | 9.268 | 9.218 | 9.249 | 54,956 | +0.01(+0.14%) |
Apr 20, 2011 | 9.237 | 9.287 | 9.237 | 9.237 | 42,507 | -0.03(-0.27%) |
Apr 19, 2011 | 9.312 | 9.318 | 9.230 | 9.262 | 81,980 | -0.04(-0.41%) |
Apr 18, 2011 | 9.325 | 9.369 | 9.293 | 9.300 | 35,619 | -0.04(-0.40%) |
Apr 15, 2011 | 9.350 | 9.400 | 9.331 | 9.337 | 39,340 | -0.03(-0.27%) |
Apr 14, 2011 | 9.407 | 9.444 | 9.350 | 9.363 | 53,080 | -0.06(-0.67%) |
Apr 13, 2011 | 9.419 | 9.433 | 9.363 | 9.425 | 36,032 | -0.02(-0.20%) |
Apr 12, 2011 | 9.444 | 9.463 | 9.426 | 9.444 | 15,655 | +0.01(+0.13%) |
Apr 11, 2011 | 9.476 | 9.488 | 9.407 | 9.432 | 54,228 | -0.05(-0.53%) |
Apr 08, 2011 | 9.520 | 9.520 | 9.432 | 9.482 | 35,900 | +0.01(+0.06%) |
Apr 07, 2011 | 9.451 | 9.539 | 9.451 | 9.476 | 25,283 | -0.04(-0.40%) |
Apr 06, 2011 | 9.545 | 9.570 | 9.501 | 9.514 | 32,781 | -0.03(-0.26%) |
Apr 05, 2011 | 9.407 | 9.558 | 9.407 | 9.539 | 98,424 | -0.01(-0.13%) |
Apr 04, 2011 | 9.545 | 9.564 | 9.507 | 9.551 | 12,065 | +0.02(+0.20%) |
Apr 01, 2011 | 9.583 | 9.583 | 9.526 | 9.533 | 16,990 | +0.01(+0.07%) |
Mar 31, 2011 | 9.558 | 9.570 | 9.482 | 9.526 | 49,516 | +0.01(+0.07%) |
Mar 30, 2011 | 9.526 | 9.539 | 9.514 | 9.520 | 18,672 | -0.01(-0.07%) |
Mar 29, 2011 | 9.596 | 9.596 | 9.507 | 9.526 | 35,949 | -0.04(-0.46%) |
Mar 28, 2011 | 9.444 | 9.570 | 9.444 | 9.570 | 34,817 | +0.09(+1.00%) |
Mar 25, 2011 | 9.444 | 9.482 | 9.419 | 9.476 | 19,270 | +0.04(+0.44%) |
Mar 24, 2011 | 9.495 | 9.495 | 9.413 | 9.434 | 25,513 | -0.02(-0.18%) |
Mar 23, 2011 | 9.501 | 9.501 | 9.426 | 9.451 | 42,872 | -0.03(-0.27%) |
Mar 22, 2011 | 9.551 | 9.551 | 9.426 | 9.476 | 36,249 | -0.04(-0.46%) |
Mar 21, 2011 | 9.564 | 9.572 | 9.514 | 9.520 | 27,975 | -0.01(-0.13%) |
Mar 18, 2011 | 9.621 | 9.696 | 9.533 | 9.533 | 76,135 | -0.04(-0.39%) |
Mar 17, 2011 | 9.570 | 9.570 | 9.495 | 9.570 | 26,863 | +0.05(+0.51%) |
Mar 16, 2011 | 9.558 | 9.564 | 9.463 | 9.522 | 14,616 | -0.02(-0.18%) |
Mar 15, 2011 | 9.473 | 9.539 | 9.463 | 9.539 | 40,803 | +0.08(+0.80%) |
Mar 14, 2011 | 9.533 | 9.533 | 9.463 | 9.463 | 32,260 | -0.05(-0.56%) |
Mar 11, 2011 | 9.533 | 9.539 | 9.476 | 9.517 | 15,377 | -0.03(-0.36%) |
Mar 10, 2011 | 9.526 | 9.558 | 9.520 | 9.551 | 15,944 | +0.00(+0.00%) |
Mar 09, 2011 | 9.589 | 9.589 | 9.539 | 9.551 | 23,637 | -0.02(-0.20%) |
Mar 08, 2011 | 9.570 | 9.633 | 9.526 | 9.570 | 70,525 | -0.01(-0.13%) |
Mar 07, 2011 | 9.671 | 9.690 | 9.539 | 9.583 | 51,528 | -0.09(-0.91%) |
Mar 04, 2011 | 9.696 | 9.715 | 9.652 | 9.671 | 79,011 | +0.03(+0.26%) |
Mar 03, 2011 | 9.665 | 9.684 | 9.608 | 9.646 | 38,201 | -0.02(-0.20%) |
Mar 02, 2011 | 9.696 | 9.717 | 9.665 | 9.665 | 21,993 | -0.08(-0.84%) |
Mar 01, 2011 | 9.854 | 9.860 | 9.734 | 9.747 | 32,358 | -0.07(-0.71%) |
Feb 28, 2011 | 9.728 | 9.816 | 9.728 | 9.816 | 28,203 | +0.03(+0.32%) |
Feb 25, 2011 | 9.810 | 9.847 | 9.759 | 9.784 | 24,425 | -0.01(-0.13%) |
Feb 24, 2011 | 9.747 | 9.866 | 9.740 | 9.797 | 30,730 | +0.04(+0.39%) |
Feb 23, 2011 | 9.627 | 9.759 | 9.614 | 9.759 | 22,905 | +0.16(+1.69%) |
Feb 22, 2011 | 9.614 | 9.614 | 9.577 | 9.597 | 64,804 | -0.07(-0.70%) |
Feb 18, 2011 | 9.551 | 9.665 | 9.545 | 9.665 | 69,790 | +0.13(+1.39%) |
Feb 17, 2011 | 9.476 | 9.533 | 9.454 | 9.533 | 30,664 | +0.08(+0.80%) |
Feb 16, 2011 | 9.514 | 9.514 | 9.426 | 9.457 | 78,546 | +0.00(+0.00%) |
Feb 15, 2011 | 9.482 | 9.526 | 9.457 | 9.457 | 44,480 | -0.01(-0.13%) |
Feb 14, 2011 | 9.558 | 9.558 | 9.457 | 9.470 | 51,233 | -0.09(-0.92%) |
Feb 11, 2011 | 9.646 | 9.712 | 9.558 | 9.558 | 61,509 | -0.07(-0.72%) |
Feb 10, 2011 | 9.526 | 9.627 | 9.488 | 9.627 | 48,851 | +0.08(+0.86%) |
Feb 09, 2011 | 9.589 | 9.589 | 9.526 | 9.545 | 33,797 | +0.00(+0.00%) |
Feb 08, 2011 | 9.558 | 9.621 | 9.488 | 9.545 | 74,482 | +0.00(+0.00%) |
Feb 07, 2011 | 9.495 | 9.558 | 9.489 | 9.545 | 21,385 | +0.06(+0.66%) |
Feb 04, 2011 | 9.533 | 9.533 | 9.444 | 9.482 | 22,394 | -0.04(-0.46%) |
Feb 03, 2011 | 9.539 | 9.564 | 9.486 | 9.526 | 40,501 | +0.01(+0.07%) |
Feb 02, 2011 | 9.476 | 9.533 | 9.470 | 9.520 | 96,615 | +0.04(+0.47%) |