Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.63 | 10.81 | 10.51 | 10.54 | 15,079 | -0.05(-0.43%) |
Apr 28, 2011 | 10.47 | 10.59 | 10.43 | 10.59 | 7,713 | +0.12(+1.14%) |
Apr 27, 2011 | 10.31 | 10.48 | 10.31 | 10.47 | 7,684 | +0.14(+1.34%) |
Apr 26, 2011 | 10.14 | 10.34 | 10.14 | 10.33 | 7,226 | +0.21(+2.09%) |
Apr 25, 2011 | 9.997 | 10.13 | 9.969 | 10.12 | 16,011 | +0.07(+0.73%) |
Apr 21, 2011 | 10.46 | 10.46 | 9.656 | 10.04 | 23,217 | -0.22(-2.15%) |
Apr 20, 2011 | 9.997 | 10.34 | 9.997 | 10.26 | 15,922 | +0.20(+2.01%) |
Apr 19, 2011 | 10.16 | 10.20 | 10.01 | 10.06 | 8,089 | -0.02(-0.18%) |
Apr 18, 2011 | 10.11 | 10.27 | 10.07 | 10.08 | 8,341 | -0.24(-2.32%) |
Apr 15, 2011 | 10.14 | 10.35 | 10.14 | 10.32 | 13,258 | +0.15(+1.45%) |
Apr 14, 2011 | 10.08 | 10.18 | 10.03 | 10.17 | 8,864 | -0.04(-0.41%) |
Apr 13, 2011 | 10.31 | 10.31 | 10.19 | 10.21 | 14,518 | +0.03(+0.32%) |
Apr 12, 2011 | 10.42 | 10.42 | 10.17 | 10.18 | 17,439 | -0.02(-0.18%) |
Apr 11, 2011 | 10.43 | 10.43 | 10.16 | 10.20 | 10,065 | -0.22(-2.12%) |
Apr 08, 2011 | 10.83 | 10.83 | 10.36 | 10.42 | 19,513 | -0.34(-3.16%) |
Apr 07, 2011 | 10.31 | 10.81 | 10.31 | 10.76 | 41,023 | +0.44(+4.28%) |
Apr 06, 2011 | 10.07 | 10.35 | 10.07 | 10.32 | 13,601 | +0.19(+1.91%) |
Apr 05, 2011 | 9.813 | 10.13 | 9.804 | 10.13 | 11,607 | +0.25(+2.51%) |
Apr 04, 2011 | 9.997 | 10.01 | 9.767 | 9.877 | 7,184 | -0.05(-0.46%) |
Apr 01, 2011 | 9.647 | 9.978 | 9.633 | 9.923 | 22,245 | +0.36(+3.75%) |
Mar 31, 2011 | 9.537 | 9.564 | 9.390 | 9.564 | 29,346 | +0.02(+0.19%) |
Mar 30, 2011 | 9.546 | 9.546 | 9.433 | 9.546 | 13,685 | +0.17(+1.86%) |
Mar 29, 2011 | 9.380 | 9.426 | 9.335 | 9.371 | 9,826 | -0.02(-0.20%) |
Mar 28, 2011 | 9.564 | 9.564 | 9.316 | 9.390 | 7,356 | -0.17(-1.73%) |
Mar 25, 2011 | 9.528 | 9.666 | 9.417 | 9.555 | 11,846 | +0.06(+0.58%) |
Mar 24, 2011 | 9.463 | 9.555 | 9.426 | 9.500 | 7,526 | +0.11(+1.18%) |
Mar 23, 2011 | 9.316 | 9.426 | 9.114 | 9.390 | 13,070 | +0.04(+0.39%) |
Mar 22, 2011 | 9.380 | 9.408 | 9.224 | 9.353 | 12,014 | -0.05(-0.49%) |
Mar 21, 2011 | 9.105 | 9.408 | 9.086 | 9.399 | 16,521 | +0.40(+4.39%) |
Mar 18, 2011 | 9.095 | 9.169 | 8.884 | 9.003 | 65,628 | +0.00(+0.00%) |
Mar 17, 2011 | 9.454 | 9.454 | 8.967 | 9.003 | 12,686 | -0.24(-2.59%) |
Mar 16, 2011 | 9.146 | 9.307 | 9.086 | 9.243 | 28,783 | +0.11(+1.21%) |
Mar 15, 2011 | 8.810 | 9.197 | 8.810 | 9.132 | 12,945 | -0.01(-0.10%) |
Mar 14, 2011 | 8.967 | 9.169 | 8.902 | 9.141 | 25,169 | +0.04(+0.40%) |
Mar 11, 2011 | 9.215 | 9.259 | 9.077 | 9.105 | 16,454 | -0.13(-1.39%) |
Mar 10, 2011 | 9.647 | 9.758 | 9.233 | 9.233 | 25,892 | -0.60(-6.08%) |
Mar 09, 2011 | 9.767 | 9.886 | 9.702 | 9.831 | 4,096 | +0.06(+0.56%) |
Mar 08, 2011 | 9.491 | 9.868 | 9.491 | 9.776 | 14,404 | +0.47(+5.04%) |
Mar 07, 2011 | 9.555 | 9.555 | 9.298 | 9.307 | 14,307 | -0.27(-2.79%) |
Mar 04, 2011 | 9.371 | 9.574 | 9.215 | 9.574 | 16,776 | +0.17(+1.76%) |
Mar 03, 2011 | 9.335 | 9.408 | 9.068 | 9.408 | 17,348 | +0.20(+2.20%) |
Mar 02, 2011 | 9.344 | 9.344 | 9.151 | 9.206 | 22,439 | -0.10(-1.09%) |
Mar 01, 2011 | 9.702 | 9.721 | 9.298 | 9.307 | 19,373 | -0.30(-3.16%) |
Feb 28, 2011 | 10.14 | 10.14 | 9.472 | 9.610 | 48,134 | -0.57(-5.60%) |
Feb 25, 2011 | 9.804 | 10.31 | 9.472 | 10.18 | 26,183 | +0.38(+3.85%) |
Feb 24, 2011 | 9.491 | 9.932 | 9.252 | 9.804 | 28,046 | +0.34(+3.60%) |
Feb 23, 2011 | 9.905 | 9.978 | 9.308 | 9.463 | 20,263 | -0.38(-3.83%) |
Feb 22, 2011 | 10.16 | 10.30 | 9.831 | 9.840 | 30,631 | -0.39(-3.78%) |
Feb 18, 2011 | 10.28 | 10.47 | 10.15 | 10.23 | 25,271 | +0.05(+0.45%) |
Feb 17, 2011 | 10.26 | 10.33 | 10.18 | 10.18 | 18,427 | -0.08(-0.81%) |
Feb 16, 2011 | 10.25 | 10.26 | 10.18 | 10.26 | 5,352 | +0.10(+0.99%) |
Feb 15, 2011 | 10.22 | 10.36 | 10.15 | 10.16 | 35,759 | -0.16(-1.51%) |
Feb 14, 2011 | 10.63 | 10.63 | 10.13 | 10.32 | 17,551 | -0.36(-3.36%) |
Feb 11, 2011 | 10.24 | 10.68 | 10.24 | 10.68 | 26,040 | +0.35(+3.38%) |
Feb 10, 2011 | 10.30 | 10.41 | 10.13 | 10.33 | 14,851 | -0.01(-0.09%) |
Feb 09, 2011 | 10.25 | 10.41 | 10.15 | 10.34 | 22,971 | +0.00(+0.00%) |
Feb 08, 2011 | 10.25 | 10.34 | 10.08 | 10.34 | 12,870 | +0.11(+1.08%) |
Feb 07, 2011 | 10.14 | 10.30 | 10.14 | 10.23 | 5,178 | +0.13(+1.28%) |
Feb 04, 2011 | 10.29 | 10.29 | 10.10 | 10.10 | 29,097 | -0.13(-1.26%) |
Feb 03, 2011 | 10.25 | 10.95 | 10.21 | 10.23 | 11,240 | +0.00(+0.00%) |
Feb 02, 2011 | 10.07 | 10.38 | 10.07 | 10.23 | 9,929 | +0.17(+1.65%) |