Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.124 | 9.221 | 9.093 | 9.176 | 141,632 | +0.08(+0.92%) |
Apr 28, 2011 | 9.027 | 9.093 | 8.974 | 9.093 | 113,925 | +0.07(+0.81%) |
Apr 27, 2011 | 8.971 | 9.086 | 8.971 | 9.020 | 63,193 | +0.06(+0.66%) |
Apr 26, 2011 | 8.908 | 8.995 | 8.870 | 8.960 | 82,240 | +0.09(+0.98%) |
Apr 25, 2011 | 8.901 | 8.929 | 8.867 | 8.874 | 63,457 | -0.05(-0.55%) |
Apr 21, 2011 | 8.964 | 8.974 | 8.860 | 8.922 | 67,786 | -0.05(-0.54%) |
Apr 20, 2011 | 9.020 | 9.082 | 8.867 | 8.971 | 171,217 | +0.07(+0.78%) |
Apr 19, 2011 | 9.051 | 9.089 | 8.887 | 8.901 | 63,144 | -0.14(-1.58%) |
Apr 18, 2011 | 9.093 | 9.190 | 8.950 | 9.044 | 67,452 | -0.15(-1.66%) |
Apr 15, 2011 | 9.096 | 9.211 | 9.027 | 9.197 | 444,545 | +0.14(+1.50%) |
Apr 14, 2011 | 8.971 | 9.110 | 8.971 | 9.061 | 47,729 | +0.03(+0.31%) |
Apr 13, 2011 | 9.207 | 9.287 | 8.919 | 9.034 | 125,828 | -0.13(-1.44%) |
Apr 12, 2011 | 9.187 | 9.253 | 9.166 | 9.166 | 75,652 | -0.03(-0.38%) |
Apr 11, 2011 | 9.291 | 9.357 | 9.200 | 9.200 | 49,288 | -0.10(-1.08%) |
Apr 08, 2011 | 9.440 | 9.440 | 9.301 | 9.301 | 40,913 | -0.07(-0.78%) |
Apr 07, 2011 | 9.294 | 9.430 | 9.291 | 9.374 | 219,527 | -0.05(-0.52%) |
Apr 06, 2011 | 9.482 | 9.484 | 9.416 | 9.423 | 129,616 | -0.05(-0.55%) |
Apr 05, 2011 | 9.392 | 9.475 | 9.381 | 9.475 | 161,228 | +0.05(+0.52%) |
Apr 04, 2011 | 9.416 | 9.454 | 9.315 | 9.426 | 89,105 | +0.07(+0.78%) |
Apr 01, 2011 | 9.409 | 9.454 | 9.287 | 9.353 | 118,961 | -0.07(-0.70%) |
Mar 31, 2011 | 9.395 | 9.433 | 9.367 | 9.419 | 154,332 | -0.02(-0.18%) |
Mar 30, 2011 | 9.388 | 9.454 | 9.302 | 9.437 | 90,224 | +0.09(+1.00%) |
Mar 29, 2011 | 9.284 | 9.390 | 9.284 | 9.343 | 132,601 | +0.06(+0.60%) |
Mar 28, 2011 | 9.461 | 9.541 | 9.280 | 9.287 | 106,482 | -0.14(-1.44%) |
Mar 25, 2011 | 9.611 | 9.611 | 9.374 | 9.423 | 95,395 | -0.16(-1.67%) |
Mar 24, 2011 | 9.611 | 9.694 | 9.552 | 9.583 | 32,345 | -0.05(-0.51%) |
Mar 23, 2011 | 9.472 | 9.659 | 9.339 | 9.632 | 54,502 | +0.16(+1.65%) |
Mar 22, 2011 | 9.604 | 9.642 | 9.475 | 9.475 | 40,306 | -0.09(-0.91%) |
Mar 21, 2011 | 9.611 | 9.614 | 9.461 | 9.562 | 106,715 | +0.11(+1.21%) |
Mar 18, 2011 | 9.329 | 9.458 | 9.256 | 9.447 | 151,433 | +0.18(+1.91%) |
Mar 17, 2011 | 9.416 | 9.416 | 9.239 | 9.270 | 64,476 | +0.00(+0.00%) |
Mar 16, 2011 | 9.392 | 9.399 | 9.214 | 9.270 | 93,379 | -0.13(-1.37%) |
Mar 15, 2011 | 9.322 | 9.486 | 9.322 | 9.399 | 66,693 | -0.06(-0.63%) |
Mar 14, 2011 | 9.479 | 9.562 | 9.399 | 9.458 | 54,930 | -0.10(-1.09%) |
Mar 11, 2011 | 9.621 | 9.705 | 9.538 | 9.562 | 120,143 | -0.08(-0.83%) |
Mar 10, 2011 | 9.715 | 9.791 | 9.549 | 9.642 | 94,775 | -0.20(-2.07%) |
Mar 09, 2011 | 9.829 | 9.932 | 9.759 | 9.846 | 112,551 | +0.02(+0.18%) |
Mar 08, 2011 | 9.683 | 9.877 | 9.673 | 9.829 | 84,559 | +0.18(+1.82%) |
Mar 07, 2011 | 9.842 | 9.842 | 9.618 | 9.652 | 65,838 | -0.15(-1.52%) |
Mar 04, 2011 | 9.808 | 9.808 | 9.642 | 9.801 | 58,706 | +0.01(+0.07%) |
Mar 03, 2011 | 9.728 | 9.835 | 9.708 | 9.794 | 80,114 | +0.20(+2.09%) |
Mar 02, 2011 | 9.787 | 9.787 | 9.473 | 9.594 | 86,945 | -0.21(-2.11%) |
Mar 01, 2011 | 9.918 | 9.918 | 9.735 | 9.801 | 80,621 | -0.14(-1.39%) |
Feb 28, 2011 | 9.860 | 9.939 | 9.708 | 9.939 | 137,512 | +0.13(+1.34%) |
Feb 25, 2011 | 9.314 | 9.811 | 9.283 | 9.808 | 113,932 | +0.48(+5.19%) |
Feb 24, 2011 | 9.255 | 9.355 | 9.134 | 9.324 | 121,956 | +0.13(+1.47%) |
Feb 23, 2011 | 9.483 | 9.580 | 9.152 | 9.190 | 99,028 | -0.31(-3.24%) |
Feb 22, 2011 | 9.632 | 9.753 | 9.497 | 9.497 | 76,523 | -0.26(-2.62%) |
Feb 18, 2011 | 9.777 | 9.818 | 9.708 | 9.753 | 82,801 | +0.07(+0.68%) |
Feb 17, 2011 | 9.683 | 9.791 | 9.621 | 9.687 | 71,380 | +0.00(+0.00%) |
Feb 16, 2011 | 9.753 | 9.811 | 9.652 | 9.687 | 65,184 | +0.02(+0.18%) |
Feb 15, 2011 | 9.784 | 9.898 | 9.670 | 9.670 | 126,441 | -0.17(-1.69%) |
Feb 14, 2011 | 9.866 | 9.925 | 9.766 | 9.835 | 27,899 | -0.04(-0.41%) |
Feb 11, 2011 | 9.656 | 9.918 | 9.625 | 9.875 | 56,969 | +0.18(+1.87%) |
Feb 10, 2011 | 9.611 | 9.711 | 9.604 | 9.694 | 61,133 | +0.04(+0.39%) |
Feb 09, 2011 | 9.718 | 9.718 | 9.583 | 9.656 | 47,830 | -0.12(-1.27%) |
Feb 08, 2011 | 9.763 | 9.801 | 9.687 | 9.780 | 29,527 | -0.02(-0.18%) |
Feb 07, 2011 | 9.666 | 9.846 | 9.666 | 9.797 | 39,650 | +0.12(+1.21%) |
Feb 04, 2011 | 9.759 | 9.759 | 9.635 | 9.680 | 73,891 | -0.11(-1.13%) |
Feb 03, 2011 | 9.670 | 9.794 | 9.601 | 9.791 | 90,315 | +0.12(+1.29%) |
Feb 02, 2011 | 9.742 | 9.742 | 9.566 | 9.666 | 62,725 | -0.12(-1.20%) |