Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.513 | 9.633 | 9.491 | 9.562 | 8,826,785 | -0.03(-0.28%) |
Apr 28, 2011 | 9.544 | 9.613 | 9.522 | 9.589 | 4,300,665 | +0.02(+0.16%) |
Apr 27, 2011 | 9.547 | 9.606 | 9.474 | 9.573 | 6,146,140 | +0.02(+0.25%) |
Apr 26, 2011 | 9.541 | 9.580 | 9.506 | 9.549 | 4,639,778 | +0.03(+0.34%) |
Apr 25, 2011 | 9.482 | 9.543 | 9.482 | 9.517 | 4,847,897 | +0.07(+0.74%) |
Apr 21, 2011 | 9.482 | 9.486 | 9.403 | 9.447 | 4,173,523 | +0.02(+0.16%) |
Apr 20, 2011 | 9.456 | 9.480 | 9.395 | 9.432 | 5,877,149 | +0.06(+0.67%) |
Apr 19, 2011 | 9.340 | 9.425 | 9.331 | 9.368 | 4,391,529 | +0.04(+0.42%) |
Apr 18, 2011 | 9.327 | 9.353 | 9.264 | 9.329 | 4,024,150 | -0.05(-0.51%) |
Apr 15, 2011 | 9.312 | 9.388 | 9.301 | 9.377 | 4,321,079 | +0.10(+1.13%) |
Apr 14, 2011 | 9.201 | 9.336 | 9.201 | 9.272 | 5,439,008 | +0.01(+0.09%) |
Apr 13, 2011 | 9.251 | 9.354 | 9.242 | 9.264 | 4,790,481 | +0.02(+0.21%) |
Apr 12, 2011 | 9.307 | 9.338 | 9.142 | 9.244 | 9,367,944 | -0.10(-1.12%) |
Apr 11, 2011 | 9.384 | 9.427 | 9.334 | 9.349 | 6,245,482 | -0.03(-0.37%) |
Apr 08, 2011 | 9.480 | 9.508 | 9.366 | 9.384 | 8,484,757 | -0.09(-0.99%) |
Apr 07, 2011 | 9.438 | 9.508 | 9.427 | 9.477 | 3,412,408 | +0.00(+0.02%) |
Apr 06, 2011 | 9.466 | 9.486 | 9.408 | 9.475 | 4,069,280 | +0.04(+0.44%) |
Apr 05, 2011 | 9.375 | 9.449 | 9.375 | 9.434 | 3,771,501 | +0.02(+0.19%) |
Apr 04, 2011 | 9.410 | 9.427 | 9.384 | 9.416 | 4,083,460 | +0.00(+0.00%) |
Apr 01, 2011 | 9.440 | 9.464 | 9.351 | 9.416 | 4,686,834 | +0.03(+0.33%) |
Mar 31, 2011 | 9.427 | 9.499 | 9.373 | 9.386 | 7,215,180 | -0.01(-0.14%) |
Mar 30, 2011 | 9.386 | 9.462 | 9.362 | 9.399 | 4,960,545 | +0.05(+0.54%) |
Mar 29, 2011 | 9.390 | 9.390 | 9.264 | 9.349 | 3,633,474 | +0.05(+0.59%) |
Mar 28, 2011 | 9.327 | 9.405 | 9.286 | 9.294 | 5,194,673 | -0.03(-0.35%) |
Mar 25, 2011 | 9.301 | 9.355 | 9.299 | 9.327 | 3,380,101 | +0.02(+0.21%) |
Mar 24, 2011 | 9.262 | 9.325 | 9.216 | 9.307 | 4,696,436 | +0.09(+1.02%) |
Mar 23, 2011 | 9.270 | 9.272 | 9.157 | 9.214 | 6,719,063 | -0.02(-0.26%) |
Mar 22, 2011 | 9.255 | 9.255 | 9.198 | 9.238 | 5,120,456 | +0.05(+0.55%) |
Mar 21, 2011 | 9.072 | 9.187 | 9.065 | 9.187 | 8,595,364 | +0.30(+3.36%) |
Mar 18, 2011 | 9.031 | 9.041 | 8.874 | 8.889 | 11,004,317 | -0.05(-0.54%) |
Mar 17, 2011 | 8.850 | 8.949 | 8.752 | 8.937 | 6,544,815 | +0.21(+2.40%) |
Mar 16, 2011 | 8.622 | 8.810 | 8.577 | 8.727 | 9,995,188 | +0.11(+1.34%) |
Mar 15, 2011 | 8.655 | 8.959 | 6.077 | 8.612 | 31,533,976 | -0.35(-3.87%) |
Mar 14, 2011 | 8.930 | 8.959 | 8.850 | 8.959 | 5,635,465 | +0.00(+0.05%) |
Mar 11, 2011 | 8.876 | 8.987 | 8.854 | 8.954 | 5,536,479 | -0.03(-0.34%) |
Mar 10, 2011 | 9.072 | 9.100 | 8.832 | 8.985 | 10,491,414 | -0.16(-1.72%) |
Mar 09, 2011 | 9.266 | 9.283 | 9.120 | 9.142 | 7,320,666 | -0.13(-1.36%) |
Mar 08, 2011 | 9.329 | 9.351 | 9.238 | 9.268 | 5,308,188 | -0.08(-0.82%) |
Mar 07, 2011 | 9.416 | 9.471 | 9.272 | 9.344 | 5,718,517 | -0.05(-0.53%) |
Mar 04, 2011 | 9.460 | 9.477 | 9.375 | 9.395 | 5,331,085 | -0.05(-0.53%) |
Mar 03, 2011 | 9.499 | 9.499 | 9.421 | 9.445 | 4,563,176 | +0.00(+0.02%) |
Mar 02, 2011 | 9.462 | 9.469 | 9.392 | 9.443 | 5,332,503 | +0.00(+0.00%) |
Mar 01, 2011 | 9.589 | 9.589 | 9.423 | 9.443 | 8,234,045 | -0.06(-0.64%) |
Feb 28, 2011 | 9.462 | 9.504 | 9.427 | 9.504 | 5,624,721 | +0.04(+0.44%) |
Feb 25, 2011 | 9.447 | 9.486 | 9.410 | 9.462 | 4,726,119 | +0.05(+0.49%) |
Feb 24, 2011 | 9.440 | 9.499 | 9.373 | 9.416 | 5,948,172 | +0.05(+0.54%) |
Feb 23, 2011 | 9.440 | 9.514 | 9.225 | 9.366 | 17,063,972 | -0.16(-1.67%) |
Feb 22, 2011 | 9.599 | 9.641 | 9.443 | 9.525 | 6,407,361 | -0.07(-0.68%) |
Feb 18, 2011 | 9.558 | 9.667 | 9.547 | 9.591 | 5,907,111 | +0.04(+0.39%) |
Feb 17, 2011 | 9.521 | 9.562 | 9.521 | 9.554 | 4,198,040 | +0.03(+0.34%) |
Feb 16, 2011 | 9.538 | 9.608 | 9.486 | 9.521 | 3,934,234 | +0.01(+0.09%) |
Feb 15, 2011 | 9.397 | 9.514 | 9.397 | 9.512 | 4,205,743 | +0.08(+0.90%) |
Feb 14, 2011 | 9.318 | 9.449 | 9.310 | 9.427 | 4,677,122 | +0.13(+1.38%) |
Feb 11, 2011 | 9.275 | 9.338 | 9.266 | 9.299 | 3,583,050 | +0.01(+0.07%) |
Feb 10, 2011 | 9.270 | 9.347 | 9.266 | 9.292 | 4,204,091 | -0.01(-0.14%) |
Feb 09, 2011 | 9.338 | 9.449 | 9.288 | 9.305 | 8,540,778 | -0.05(-0.50%) |
Feb 08, 2011 | 9.547 | 9.569 | 9.246 | 9.352 | 30,786,890 | -0.20(-2.04%) |
Feb 07, 2011 | 9.556 | 9.584 | 9.519 | 9.547 | 4,230,760 | +0.05(+0.48%) |
Feb 04, 2011 | 9.473 | 9.521 | 9.471 | 9.501 | 3,964,674 | +0.01(+0.09%) |
Feb 03, 2011 | 9.547 | 9.569 | 9.438 | 9.493 | 4,573,241 | -0.03(-0.37%) |
Feb 02, 2011 | 9.493 | 9.549 | 9.464 | 9.528 | 4,596,593 | +0.02(+0.25%) |