Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.658 | 9.796 | 9.576 | 9.708 | 103,935 | +0.10(+1.05%) |
Apr 28, 2011 | 9.457 | 9.614 | 9.457 | 9.608 | 74,985 | +0.16(+1.66%) |
Apr 27, 2011 | 9.325 | 9.470 | 9.325 | 9.451 | 112,892 | +0.01(+0.13%) |
Apr 26, 2011 | 9.256 | 9.539 | 9.225 | 9.438 | 123,477 | +0.19(+2.04%) |
Apr 25, 2011 | 9.244 | 9.275 | 9.099 | 9.250 | 171,173 | -0.08(-0.87%) |
Apr 21, 2011 | 9.419 | 9.432 | 9.262 | 9.331 | 85,843 | -0.03(-0.34%) |
Apr 20, 2011 | 9.445 | 9.463 | 9.262 | 9.363 | 135,144 | +0.02(+0.20%) |
Apr 19, 2011 | 9.438 | 9.476 | 9.344 | 9.344 | 127,713 | -0.06(-0.60%) |
Apr 18, 2011 | 9.331 | 9.495 | 9.331 | 9.401 | 76,509 | -0.09(-0.93%) |
Apr 15, 2011 | 9.338 | 9.514 | 9.338 | 9.488 | 129,293 | +0.13(+1.41%) |
Apr 14, 2011 | 9.275 | 9.401 | 9.250 | 9.357 | 143,784 | -0.01(-0.07%) |
Apr 13, 2011 | 9.470 | 9.470 | 9.281 | 9.363 | 99,136 | -0.01(-0.14%) |
Apr 12, 2011 | 9.488 | 9.514 | 9.369 | 9.376 | 141,771 | -0.15(-1.58%) |
Apr 11, 2011 | 9.570 | 9.645 | 9.526 | 9.526 | 143,155 | -0.03(-0.26%) |
Apr 08, 2011 | 9.696 | 9.696 | 9.526 | 9.551 | 144,746 | -0.06(-0.65%) |
Apr 07, 2011 | 9.664 | 9.733 | 9.608 | 9.614 | 93,050 | -0.04(-0.39%) |
Apr 06, 2011 | 9.564 | 9.752 | 9.501 | 9.652 | 134,683 | +0.13(+1.32%) |
Apr 05, 2011 | 9.388 | 9.539 | 9.319 | 9.526 | 190,204 | +0.14(+1.54%) |
Apr 04, 2011 | 9.338 | 9.382 | 9.275 | 9.382 | 92,806 | +0.09(+1.01%) |
Apr 01, 2011 | 9.350 | 9.407 | 9.206 | 9.288 | 163,531 | +0.02(+0.20%) |
Mar 31, 2011 | 9.149 | 9.319 | 8.842 | 9.269 | 283,271 | +0.11(+1.17%) |
Mar 30, 2011 | 9.162 | 9.206 | 9.043 | 9.162 | 130,753 | +0.12(+1.32%) |
Mar 29, 2011 | 9.024 | 9.143 | 8.936 | 9.043 | 183,965 | +0.06(+0.63%) |
Mar 28, 2011 | 9.156 | 9.168 | 8.899 | 8.986 | 188,585 | -0.13(-1.45%) |
Mar 25, 2011 | 8.898 | 9.212 | 8.898 | 9.118 | 328,013 | +0.25(+2.83%) |
Mar 24, 2011 | 8.911 | 8.911 | 8.804 | 8.867 | 137,647 | -0.01(-0.14%) |
Mar 23, 2011 | 8.886 | 8.904 | 8.829 | 8.879 | 258,409 | -0.04(-0.49%) |
Mar 22, 2011 | 9.036 | 9.143 | 8.917 | 8.923 | 187,674 | -0.12(-1.30%) |
Mar 21, 2011 | 9.068 | 9.131 | 9.011 | 9.041 | 170,980 | -0.00(-0.02%) |
Mar 18, 2011 | 9.043 | 9.112 | 8.968 | 9.043 | 199,208 | +0.04(+0.49%) |
Mar 17, 2011 | 9.087 | 9.262 | 8.967 | 8.999 | 123,345 | +0.00(+0.00%) |
Mar 16, 2011 | 9.093 | 9.131 | 8.961 | 8.999 | 144,246 | -0.09(-0.97%) |
Mar 15, 2011 | 8.879 | 9.132 | 8.867 | 9.087 | 169,017 | -0.04(-0.48%) |
Mar 14, 2011 | 9.080 | 9.143 | 8.961 | 9.131 | 95,539 | -0.03(-0.27%) |
Mar 11, 2011 | 9.193 | 9.218 | 9.036 | 9.156 | 143,262 | -0.05(-0.55%) |
Mar 10, 2011 | 9.545 | 9.545 | 9.118 | 9.206 | 277,132 | -0.46(-4.81%) |
Mar 09, 2011 | 9.627 | 9.721 | 9.589 | 9.671 | 44,451 | +0.06(+0.59%) |
Mar 08, 2011 | 9.514 | 9.645 | 9.470 | 9.614 | 149,003 | +0.11(+1.12%) |
Mar 07, 2011 | 9.784 | 9.890 | 9.501 | 9.507 | 115,007 | -0.23(-2.39%) |
Mar 04, 2011 | 9.809 | 9.809 | 9.608 | 9.740 | 122,901 | -0.07(-0.70%) |
Mar 03, 2011 | 9.702 | 9.865 | 9.702 | 9.809 | 128,748 | +0.22(+2.29%) |
Mar 02, 2011 | 9.702 | 9.708 | 9.551 | 9.589 | 121,593 | -0.11(-1.17%) |
Mar 01, 2011 | 9.802 | 9.909 | 9.570 | 9.702 | 268,006 | -0.04(-0.45%) |
Feb 28, 2011 | 9.790 | 9.809 | 9.608 | 9.746 | 148,705 | -0.02(-0.19%) |
Feb 25, 2011 | 9.545 | 9.777 | 9.507 | 9.765 | 115,985 | +0.24(+2.50%) |
Feb 24, 2011 | 9.507 | 9.652 | 9.457 | 9.526 | 211,564 | +0.03(+0.26%) |
Feb 23, 2011 | 9.595 | 9.608 | 9.445 | 9.501 | 178,677 | -0.08(-0.79%) |
Feb 22, 2011 | 9.727 | 9.733 | 9.532 | 9.576 | 126,904 | -0.20(-2.06%) |
Feb 18, 2011 | 9.702 | 9.820 | 9.608 | 9.777 | 114,477 | +0.13(+1.30%) |
Feb 17, 2011 | 9.595 | 9.727 | 9.595 | 9.652 | 117,986 | +0.06(+0.59%) |
Feb 16, 2011 | 9.601 | 9.664 | 9.539 | 9.595 | 83,562 | +0.02(+0.20%) |
Feb 15, 2011 | 9.683 | 9.730 | 9.576 | 9.576 | 165,474 | -0.14(-1.42%) |
Feb 14, 2011 | 9.765 | 9.802 | 9.708 | 9.715 | 75,899 | -0.04(-0.39%) |
Feb 11, 2011 | 9.689 | 9.796 | 9.689 | 9.752 | 161,680 | +0.01(+0.13%) |
Feb 10, 2011 | 9.740 | 9.809 | 9.595 | 9.740 | 207,809 | -0.05(-0.51%) |
Feb 09, 2011 | 9.746 | 9.859 | 9.683 | 9.790 | 103,372 | +0.02(+0.19%) |
Feb 08, 2011 | 9.821 | 9.828 | 9.671 | 9.771 | 131,760 | -0.06(-0.64%) |
Feb 07, 2011 | 9.752 | 9.915 | 9.750 | 9.834 | 152,493 | +0.08(+0.77%) |
Feb 04, 2011 | 9.828 | 9.915 | 9.740 | 9.758 | 160,540 | -0.10(-1.02%) |
Feb 03, 2011 | 9.890 | 9.928 | 9.828 | 9.859 | 130,003 | +0.03(+0.26%) |
Feb 02, 2011 | 9.635 | 9.890 | 9.635 | 9.834 | 198,894 | +0.16(+1.61%) |