Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.64 | 11.95 | 11.47 | 11.53 | 296,724 | -0.19(-1.60%) |
Apr 28, 2011 | 11.14 | 11.78 | 11.13 | 11.72 | 597,718 | +0.79(+7.25%) |
Apr 27, 2011 | 10.12 | 11.46 | 10.12 | 10.93 | 689,223 | +1.07(+10.84%) |
Apr 26, 2011 | 9.777 | 9.955 | 9.767 | 9.856 | 158,807 | +0.13(+1.32%) |
Apr 25, 2011 | 9.787 | 9.787 | 9.609 | 9.728 | 102,470 | +0.05(+0.51%) |
Apr 21, 2011 | 9.678 | 9.767 | 9.639 | 9.678 | 78,940 | +0.05(+0.51%) |
Apr 20, 2011 | 9.510 | 9.629 | 9.460 | 9.629 | 109,677 | +0.28(+2.96%) |
Apr 19, 2011 | 9.540 | 9.619 | 9.332 | 9.352 | 81,649 | -0.13(-1.36%) |
Apr 18, 2011 | 9.569 | 9.678 | 9.411 | 9.480 | 110,648 | -0.25(-2.54%) |
Apr 15, 2011 | 9.629 | 9.737 | 9.450 | 9.728 | 204,354 | +0.07(+0.72%) |
Apr 14, 2011 | 9.391 | 9.658 | 9.391 | 9.658 | 97,804 | +0.13(+1.35%) |
Apr 13, 2011 | 9.713 | 9.807 | 9.460 | 9.530 | 133,557 | -0.21(-2.13%) |
Apr 12, 2011 | 9.609 | 9.787 | 9.559 | 9.737 | 211,107 | +0.05(+0.51%) |
Apr 11, 2011 | 9.787 | 9.856 | 9.648 | 9.688 | 91,553 | -0.06(-0.61%) |
Apr 08, 2011 | 9.896 | 9.896 | 9.718 | 9.747 | 121,908 | -0.06(-0.61%) |
Apr 07, 2011 | 9.945 | 10.01 | 9.788 | 9.807 | 276,910 | -0.12(-1.20%) |
Apr 06, 2011 | 10.03 | 10.03 | 9.925 | 9.925 | 145,813 | -0.03(-0.30%) |
Apr 05, 2011 | 9.767 | 9.965 | 9.747 | 9.955 | 432,781 | +0.15(+1.51%) |
Apr 04, 2011 | 9.797 | 9.876 | 9.708 | 9.807 | 178,226 | +0.02(+0.20%) |
Apr 01, 2011 | 9.945 | 9.955 | 9.787 | 9.787 | 133,930 | -0.10(-1.00%) |
Mar 31, 2011 | 9.757 | 9.886 | 9.688 | 9.886 | 151,718 | +0.14(+1.42%) |
Mar 30, 2011 | 9.658 | 9.767 | 9.634 | 9.747 | 175,862 | +0.16(+1.65%) |
Mar 29, 2011 | 9.332 | 9.599 | 9.282 | 9.589 | 153,912 | +0.25(+2.65%) |
Mar 28, 2011 | 9.401 | 9.401 | 9.302 | 9.342 | 109,265 | -0.04(-0.42%) |
Mar 25, 2011 | 9.213 | 9.460 | 9.164 | 9.381 | 108,370 | +0.23(+2.49%) |
Mar 24, 2011 | 9.262 | 9.262 | 9.114 | 9.154 | 152,687 | -0.06(-0.64%) |
Mar 23, 2011 | 9.223 | 9.243 | 9.074 | 9.213 | 164,472 | -0.05(-0.53%) |
Mar 22, 2011 | 9.421 | 9.500 | 9.213 | 9.262 | 120,780 | -0.12(-1.27%) |
Mar 21, 2011 | 9.381 | 9.381 | 9.262 | 9.381 | 187,887 | +0.32(+3.49%) |
Mar 18, 2011 | 9.203 | 9.253 | 9.025 | 9.065 | 696,559 | -0.04(-0.43%) |
Mar 17, 2011 | 9.253 | 9.272 | 9.094 | 9.104 | 129,733 | +0.01(+0.11%) |
Mar 16, 2011 | 9.094 | 9.173 | 8.995 | 9.094 | 328,406 | -0.06(-0.65%) |
Mar 15, 2011 | 9.025 | 9.183 | 8.976 | 9.154 | 265,497 | -0.08(-0.86%) |
Mar 14, 2011 | 9.114 | 9.302 | 9.094 | 9.233 | 139,298 | +0.02(+0.21%) |
Mar 11, 2011 | 9.183 | 9.262 | 9.114 | 9.213 | 167,366 | -0.02(-0.21%) |
Mar 10, 2011 | 9.530 | 9.530 | 9.223 | 9.233 | 244,426 | -0.44(-4.50%) |
Mar 09, 2011 | 9.431 | 9.688 | 9.431 | 9.668 | 220,181 | +0.23(+2.41%) |
Mar 08, 2011 | 9.164 | 9.450 | 9.124 | 9.441 | 152,111 | +0.27(+2.91%) |
Mar 07, 2011 | 9.431 | 9.431 | 9.074 | 9.173 | 286,971 | -0.23(-2.42%) |
Mar 04, 2011 | 9.658 | 9.698 | 9.233 | 9.401 | 254,449 | -0.24(-2.46%) |
Mar 03, 2011 | 9.272 | 9.639 | 9.213 | 9.639 | 351,341 | +0.44(+4.73%) |
Mar 02, 2011 | 9.114 | 9.253 | 9.045 | 9.203 | 248,349 | +0.07(+0.76%) |
Mar 01, 2011 | 9.282 | 9.312 | 9.124 | 9.134 | 351,627 | -0.16(-1.70%) |
Feb 28, 2011 | 9.619 | 9.619 | 9.065 | 9.292 | 725,345 | -0.19(-1.98%) |
Feb 25, 2011 | 9.243 | 9.797 | 9.173 | 9.480 | 6,882,371 | +0.23(+2.46%) |
Feb 24, 2011 | 9.530 | 9.530 | 8.976 | 9.253 | 921,399 | -0.31(-3.21%) |
Feb 23, 2011 | 9.886 | 9.886 | 9.540 | 9.559 | 250,722 | -0.32(-3.21%) |
Feb 22, 2011 | 10.02 | 10.14 | 9.836 | 9.876 | 256,691 | -0.28(-2.73%) |
Feb 18, 2011 | 9.945 | 10.15 | 9.886 | 10.15 | 255,524 | +0.24(+2.40%) |
Feb 17, 2011 | 9.846 | 9.916 | 9.797 | 9.916 | 131,752 | +0.05(+0.50%) |
Feb 16, 2011 | 9.846 | 9.886 | 9.817 | 9.866 | 147,564 | +0.07(+0.71%) |
Feb 15, 2011 | 9.648 | 9.807 | 9.648 | 9.797 | 149,170 | +0.13(+1.33%) |
Feb 14, 2011 | 9.817 | 9.866 | 9.648 | 9.668 | 140,466 | -0.15(-1.51%) |
Feb 11, 2011 | 9.629 | 9.817 | 9.549 | 9.817 | 521,730 | +0.24(+2.48%) |
Feb 10, 2011 | 9.520 | 9.688 | 9.520 | 9.579 | 303,706 | -0.03(-0.31%) |
Feb 09, 2011 | 9.648 | 9.728 | 9.530 | 9.609 | 297,793 | -0.07(-0.72%) |
Feb 08, 2011 | 9.678 | 9.698 | 9.530 | 9.678 | 292,520 | -0.02(-0.20%) |
Feb 07, 2011 | 9.470 | 9.797 | 9.441 | 9.698 | 308,240 | +0.26(+2.73%) |
Feb 04, 2011 | 9.312 | 9.500 | 9.223 | 9.441 | 330,139 | +0.13(+1.38%) |
Feb 03, 2011 | 9.480 | 9.540 | 9.074 | 9.312 | 848,977 | -0.20(-2.08%) |
Feb 02, 2011 | 9.490 | 9.658 | 9.065 | 9.510 | 2,077,366 | -0.81(-7.86%) |