Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.786 | 10.02 | 9.741 | 9.958 | 147,777 | +0.18(+1.85%) |
Apr 28, 2011 | 9.714 | 9.786 | 9.596 | 9.777 | 70,139 | +0.05(+0.56%) |
Apr 27, 2011 | 9.804 | 9.859 | 9.605 | 9.723 | 68,871 | -0.08(-0.83%) |
Apr 26, 2011 | 9.695 | 10.06 | 9.695 | 9.804 | 117,395 | +0.12(+1.22%) |
Apr 25, 2011 | 9.714 | 9.795 | 9.641 | 9.686 | 91,986 | -0.12(-1.20%) |
Apr 21, 2011 | 9.623 | 9.822 | 9.505 | 9.804 | 84,355 | +0.31(+3.24%) |
Apr 20, 2011 | 9.541 | 9.668 | 9.415 | 9.496 | 72,231 | +0.18(+1.95%) |
Apr 19, 2011 | 9.378 | 9.378 | 9.270 | 9.315 | 60,286 | +0.00(+0.00%) |
Apr 18, 2011 | 9.224 | 9.360 | 9.152 | 9.315 | 140,468 | -0.13(-1.34%) |
Apr 15, 2011 | 9.233 | 9.478 | 9.116 | 9.442 | 152,599 | +0.22(+2.36%) |
Apr 14, 2011 | 9.007 | 9.242 | 9.007 | 9.224 | 85,086 | +0.08(+0.89%) |
Apr 13, 2011 | 8.835 | 9.170 | 8.581 | 9.143 | 328,884 | +0.40(+4.56%) |
Apr 12, 2011 | 8.962 | 9.088 | 8.744 | 8.744 | 167,839 | -0.28(-3.11%) |
Apr 11, 2011 | 9.206 | 9.333 | 9.016 | 9.025 | 57,092 | -0.15(-1.68%) |
Apr 08, 2011 | 9.550 | 9.578 | 8.998 | 9.179 | 150,565 | -0.27(-2.88%) |
Apr 07, 2011 | 9.777 | 9.822 | 9.451 | 9.451 | 151,009 | -0.29(-2.98%) |
Apr 06, 2011 | 9.976 | 10.06 | 9.714 | 9.741 | 115,522 | -0.18(-1.83%) |
Apr 05, 2011 | 9.777 | 9.958 | 9.741 | 9.922 | 157,275 | +0.10(+1.01%) |
Apr 04, 2011 | 9.750 | 9.868 | 9.687 | 9.822 | 66,239 | +0.12(+1.21%) |
Apr 01, 2011 | 9.850 | 9.958 | 9.641 | 9.705 | 96,721 | -0.08(-0.83%) |
Mar 31, 2011 | 9.605 | 9.904 | 9.587 | 9.786 | 125,336 | +0.19(+1.98%) |
Mar 30, 2011 | 9.587 | 9.686 | 9.478 | 9.596 | 237,311 | +0.07(+0.76%) |
Mar 29, 2011 | 9.424 | 9.596 | 9.360 | 9.523 | 52,499 | +0.10(+1.06%) |
Mar 28, 2011 | 9.741 | 9.750 | 9.406 | 9.424 | 108,951 | -0.30(-3.08%) |
Mar 25, 2011 | 9.840 | 9.948 | 9.705 | 9.723 | 67,878 | -0.05(-0.56%) |
Mar 24, 2011 | 9.795 | 9.895 | 9.677 | 9.777 | 100,934 | +0.05(+0.56%) |
Mar 23, 2011 | 9.668 | 9.831 | 9.587 | 9.723 | 80,350 | +0.05(+0.56%) |
Mar 22, 2011 | 9.578 | 9.677 | 9.379 | 9.668 | 87,889 | +0.14(+1.42%) |
Mar 21, 2011 | 9.506 | 9.533 | 9.415 | 9.533 | 69,293 | +0.29(+3.13%) |
Mar 18, 2011 | 9.298 | 9.361 | 9.144 | 9.244 | 145,339 | +0.04(+0.39%) |
Mar 17, 2011 | 9.424 | 9.460 | 9.171 | 9.207 | 88,477 | -0.04(-0.39%) |
Mar 16, 2011 | 9.217 | 9.379 | 9.144 | 9.244 | 144,722 | -0.07(-0.78%) |
Mar 15, 2011 | 9.217 | 9.506 | 9.063 | 9.316 | 141,479 | -0.19(-2.00%) |
Mar 14, 2011 | 9.451 | 9.641 | 9.307 | 9.506 | 84,910 | -0.07(-0.75%) |
Mar 11, 2011 | 9.759 | 9.849 | 9.460 | 9.578 | 130,460 | -0.27(-2.75%) |
Mar 10, 2011 | 10.23 | 10.23 | 9.795 | 9.849 | 117,973 | -0.55(-5.30%) |
Mar 09, 2011 | 10.67 | 10.70 | 10.39 | 10.40 | 112,913 | -0.26(-2.46%) |
Mar 08, 2011 | 10.31 | 10.74 | 10.26 | 10.66 | 80,181 | +0.36(+3.51%) |
Mar 07, 2011 | 10.55 | 10.66 | 10.13 | 10.30 | 142,753 | -0.23(-2.15%) |
Mar 04, 2011 | 10.47 | 10.54 | 10.30 | 10.53 | 145,341 | +0.04(+0.34%) |
Mar 03, 2011 | 10.31 | 10.66 | 10.28 | 10.49 | 98,324 | +0.33(+3.29%) |
Mar 02, 2011 | 10.28 | 10.33 | 10.07 | 10.16 | 68,064 | -0.15(-1.49%) |
Mar 01, 2011 | 10.75 | 10.75 | 10.24 | 10.31 | 81,755 | -0.41(-3.80%) |
Feb 28, 2011 | 10.85 | 10.86 | 10.53 | 10.72 | 66,185 | -0.05(-0.50%) |
Feb 25, 2011 | 10.45 | 10.79 | 10.42 | 10.77 | 68,913 | +0.39(+3.74%) |
Feb 24, 2011 | 10.43 | 10.64 | 10.29 | 10.38 | 101,804 | -0.04(-0.35%) |
Feb 23, 2011 | 10.79 | 10.79 | 10.41 | 10.42 | 198,306 | -0.40(-3.68%) |
Feb 22, 2011 | 10.69 | 10.92 | 10.65 | 10.82 | 191,480 | -0.05(-0.50%) |
Feb 18, 2011 | 10.81 | 10.99 | 10.70 | 10.87 | 81,451 | +0.09(+0.84%) |
Feb 17, 2011 | 10.73 | 10.87 | 10.72 | 10.78 | 119,697 | +0.02(+0.17%) |
Feb 16, 2011 | 10.71 | 10.80 | 10.70 | 10.76 | 61,154 | +0.11(+1.02%) |
Feb 15, 2011 | 10.73 | 10.85 | 10.62 | 10.65 | 155,725 | -0.11(-1.01%) |
Feb 14, 2011 | 10.84 | 10.90 | 10.70 | 10.76 | 67,088 | -0.11(-1.00%) |
Feb 11, 2011 | 10.69 | 10.88 | 10.66 | 10.87 | 95,716 | +0.09(+0.84%) |
Feb 10, 2011 | 10.72 | 10.82 | 10.66 | 10.78 | 83,754 | -0.01(-0.08%) |
Feb 09, 2011 | 10.80 | 10.86 | 10.71 | 10.79 | 49,788 | -0.05(-0.42%) |
Feb 08, 2011 | 10.68 | 10.86 | 10.66 | 10.83 | 100,150 | +0.05(+0.50%) |
Feb 07, 2011 | 10.62 | 10.84 | 10.60 | 10.78 | 104,034 | +0.13(+1.19%) |
Feb 04, 2011 | 10.70 | 10.73 | 10.51 | 10.65 | 83,611 | -0.05(-0.42%) |
Feb 03, 2011 | 10.77 | 10.80 | 10.49 | 10.70 | 66,899 | -0.12(-1.09%) |
Feb 02, 2011 | 11.01 | 11.15 | 10.72 | 10.82 | 73,069 | -0.27(-2.45%) |