Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.40 | 10.50 | 10.36 | 10.40 | 254,027 | +0.03(+0.27%) |
Apr 28, 2011 | 10.22 | 10.37 | 10.16 | 10.37 | 132,529 | +0.11(+1.10%) |
Apr 27, 2011 | 10.08 | 10.25 | 10.08 | 10.25 | 194,034 | +0.15(+1.44%) |
Apr 26, 2011 | 10.08 | 10.17 | 9.914 | 10.11 | 245,610 | +0.06(+0.64%) |
Apr 25, 2011 | 10.07 | 10.09 | 10.00 | 10.04 | 131,923 | +0.01(+0.08%) |
Apr 21, 2011 | 10.03 | 10.05 | 9.947 | 10.04 | 251,041 | +0.00(+0.00%) |
Apr 20, 2011 | 9.914 | 10.04 | 9.866 | 10.04 | 191,599 | +0.27(+2.82%) |
Apr 19, 2011 | 9.688 | 9.817 | 9.647 | 9.761 | 549,305 | +0.12(+1.26%) |
Apr 18, 2011 | 9.672 | 9.696 | 9.510 | 9.639 | 498,308 | -0.14(-1.41%) |
Apr 15, 2011 | 9.647 | 9.777 | 9.615 | 9.777 | 433,570 | +0.08(+0.83%) |
Apr 14, 2011 | 9.510 | 9.712 | 9.502 | 9.696 | 267,025 | +0.07(+0.76%) |
Apr 13, 2011 | 9.728 | 9.728 | 9.534 | 9.623 | 775,834 | -0.17(-1.73%) |
Apr 12, 2011 | 9.858 | 9.906 | 9.744 | 9.793 | 504,234 | -0.15(-1.54%) |
Apr 11, 2011 | 10.02 | 10.02 | 9.874 | 9.947 | 283,149 | -0.09(-0.89%) |
Apr 08, 2011 | 10.12 | 10.14 | 9.914 | 10.04 | 313,703 | -0.06(-0.64%) |
Apr 07, 2011 | 10.05 | 10.12 | 9.930 | 10.10 | 309,917 | +0.06(+0.64%) |
Apr 06, 2011 | 10.11 | 10.11 | 9.930 | 10.04 | 560,192 | -0.03(-0.32%) |
Apr 05, 2011 | 10.26 | 10.29 | 10.04 | 10.07 | 943,532 | -0.24(-2.35%) |
Apr 04, 2011 | 10.11 | 10.31 | 10.07 | 10.31 | 342,050 | +0.22(+2.16%) |
Apr 01, 2011 | 10.11 | 10.16 | 9.995 | 10.09 | 270,849 | +0.02(+0.16%) |
Mar 31, 2011 | 10.06 | 10.08 | 9.987 | 10.08 | 340,340 | +0.02(+0.16%) |
Mar 30, 2011 | 9.793 | 10.07 | 9.769 | 10.06 | 511,357 | +0.32(+3.32%) |
Mar 29, 2011 | 9.704 | 9.817 | 9.680 | 9.736 | 573,703 | +0.04(+0.42%) |
Mar 28, 2011 | 9.558 | 9.761 | 9.558 | 9.696 | 610,667 | +0.19(+1.96%) |
Mar 25, 2011 | 9.486 | 9.542 | 9.421 | 9.510 | 550,696 | +0.06(+0.60%) |
Mar 24, 2011 | 9.397 | 9.494 | 9.341 | 9.453 | 387,409 | +0.08(+0.86%) |
Mar 23, 2011 | 9.332 | 9.397 | 9.178 | 9.372 | 425,229 | +0.05(+0.52%) |
Mar 22, 2011 | 9.381 | 9.381 | 9.227 | 9.324 | 608,429 | +0.01(+0.09%) |
Mar 21, 2011 | 9.376 | 9.486 | 9.203 | 9.316 | 438,470 | +0.07(+0.79%) |
Mar 18, 2011 | 8.976 | 9.251 | 8.976 | 9.243 | 697,025 | +0.32(+3.63%) |
Mar 17, 2011 | 8.903 | 8.976 | 8.831 | 8.920 | 333,342 | +0.16(+1.85%) |
Mar 16, 2011 | 8.798 | 8.879 | 8.742 | 8.758 | 391,430 | -0.06(-0.73%) |
Mar 15, 2011 | 8.717 | 8.887 | 8.612 | 8.823 | 297,073 | -0.07(-0.82%) |
Mar 14, 2011 | 8.887 | 8.936 | 8.758 | 8.895 | 226,436 | -0.04(-0.45%) |
Mar 11, 2011 | 8.895 | 9.005 | 8.734 | 8.936 | 337,680 | +0.22(+2.53%) |
Mar 10, 2011 | 8.750 | 8.887 | 8.588 | 8.715 | 316,613 | -0.16(-1.75%) |
Mar 09, 2011 | 8.839 | 8.887 | 8.782 | 8.871 | 215,400 | -0.02(-0.18%) |
Mar 08, 2011 | 8.669 | 8.895 | 8.628 | 8.887 | 478,691 | +0.19(+2.23%) |
Mar 07, 2011 | 8.887 | 8.887 | 8.604 | 8.693 | 286,569 | -0.15(-1.74%) |
Mar 04, 2011 | 8.790 | 8.879 | 8.734 | 8.847 | 450,643 | +0.05(+0.55%) |
Mar 03, 2011 | 8.693 | 9.033 | 8.669 | 8.798 | 670,845 | +0.19(+2.16%) |
Mar 02, 2011 | 8.475 | 8.661 | 8.313 | 8.612 | 421,933 | +0.23(+2.80%) |
Mar 01, 2011 | 8.208 | 8.426 | 8.208 | 8.378 | 571,775 | +0.18(+2.17%) |
Feb 28, 2011 | 8.265 | 8.289 | 8.127 | 8.200 | 123,609 | -0.04(-0.49%) |
Feb 25, 2011 | 8.103 | 8.256 | 8.103 | 8.240 | 164,466 | +0.12(+1.49%) |
Feb 24, 2011 | 7.949 | 8.143 | 7.949 | 8.119 | 288,406 | +0.15(+1.93%) |
Feb 23, 2011 | 7.925 | 8.030 | 7.820 | 7.965 | 384,306 | +0.06(+0.82%) |
Feb 22, 2011 | 8.054 | 8.111 | 7.901 | 7.901 | 255,380 | -0.19(-2.30%) |
Feb 18, 2011 | 8.168 | 8.168 | 8.046 | 8.087 | 173,725 | -0.03(-0.40%) |
Feb 17, 2011 | 8.046 | 8.135 | 8.030 | 8.119 | 132,270 | +0.03(+0.40%) |
Feb 16, 2011 | 8.159 | 8.159 | 8.046 | 8.087 | 118,716 | -0.02(-0.20%) |
Feb 15, 2011 | 8.168 | 8.232 | 8.014 | 8.103 | 288,393 | -0.11(-1.38%) |
Feb 14, 2011 | 8.273 | 8.329 | 8.216 | 8.216 | 118,095 | -0.08(-0.97%) |
Feb 11, 2011 | 8.216 | 8.297 | 8.192 | 8.297 | 172,127 | +0.05(+0.59%) |
Feb 10, 2011 | 8.168 | 8.297 | 8.168 | 8.248 | 207,876 | +0.02(+0.20%) |
Feb 09, 2011 | 8.256 | 8.289 | 8.159 | 8.232 | 228,494 | -0.10(-1.17%) |
Feb 08, 2011 | 8.248 | 8.329 | 8.111 | 8.329 | 356,744 | +0.04(+0.49%) |
Feb 07, 2011 | 8.289 | 8.378 | 8.216 | 8.289 | 365,334 | -0.01(-0.10%) |
Feb 04, 2011 | 8.111 | 8.531 | 7.966 | 8.297 | 546,904 | +0.15(+1.79%) |
Feb 03, 2011 | 8.256 | 8.289 | 8.111 | 8.151 | 493,304 | -0.10(-1.18%) |
Feb 02, 2011 | 8.256 | 8.305 | 8.210 | 8.248 | 321,763 | -0.05(-0.58%) |