Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.63 | 10.80 | 10.51 | 10.54 | 15,081 | -0.05(-0.43%) |
Apr 28, 2011 | 10.46 | 10.58 | 10.43 | 10.58 | 7,714 | +0.12(+1.14%) |
Apr 27, 2011 | 10.31 | 10.48 | 10.31 | 10.46 | 7,685 | +0.14(+1.34%) |
Apr 26, 2011 | 10.14 | 10.34 | 10.14 | 10.33 | 7,227 | +0.21(+2.09%) |
Apr 25, 2011 | 9.995 | 10.13 | 9.968 | 10.11 | 16,013 | +0.07(+0.73%) |
Apr 21, 2011 | 10.46 | 10.46 | 9.655 | 10.04 | 23,220 | -0.22(-2.15%) |
Apr 20, 2011 | 9.995 | 10.34 | 9.995 | 10.26 | 15,924 | +0.20(+2.01%) |
Apr 19, 2011 | 10.16 | 10.20 | 10.00 | 10.06 | 8,091 | -0.02(-0.18%) |
Apr 18, 2011 | 10.11 | 10.27 | 10.07 | 10.08 | 8,342 | -0.24(-2.32%) |
Apr 15, 2011 | 10.14 | 10.34 | 10.14 | 10.32 | 13,259 | +0.15(+1.45%) |
Apr 14, 2011 | 10.08 | 10.18 | 10.03 | 10.17 | 8,865 | -0.04(-0.40%) |
Apr 13, 2011 | 10.31 | 10.31 | 10.19 | 10.21 | 14,520 | +0.03(+0.32%) |
Apr 12, 2011 | 10.42 | 10.42 | 10.17 | 10.18 | 17,441 | -0.02(-0.18%) |
Apr 11, 2011 | 10.43 | 10.43 | 10.16 | 10.20 | 10,067 | -0.22(-2.12%) |
Apr 08, 2011 | 10.83 | 10.83 | 10.36 | 10.42 | 19,516 | -0.34(-3.16%) |
Apr 07, 2011 | 10.31 | 10.80 | 10.31 | 10.76 | 41,028 | +0.44(+4.28%) |
Apr 06, 2011 | 10.07 | 10.34 | 10.07 | 10.32 | 13,603 | +0.19(+1.91%) |
Apr 05, 2011 | 9.811 | 10.12 | 9.802 | 10.12 | 11,609 | +0.25(+2.51%) |
Apr 04, 2011 | 9.995 | 10.00 | 9.765 | 9.876 | 7,185 | -0.05(-0.46%) |
Apr 01, 2011 | 9.646 | 9.977 | 9.632 | 9.922 | 22,248 | +0.36(+3.75%) |
Mar 31, 2011 | 9.536 | 9.563 | 9.388 | 9.563 | 29,350 | +0.02(+0.19%) |
Mar 30, 2011 | 9.545 | 9.545 | 9.432 | 9.545 | 13,687 | +0.17(+1.86%) |
Mar 29, 2011 | 9.379 | 9.425 | 9.333 | 9.370 | 9,827 | -0.02(-0.20%) |
Mar 28, 2011 | 9.563 | 9.563 | 9.315 | 9.388 | 7,356 | -0.17(-1.73%) |
Mar 25, 2011 | 9.526 | 9.664 | 9.416 | 9.554 | 11,848 | +0.06(+0.58%) |
Mar 24, 2011 | 9.462 | 9.554 | 9.425 | 9.499 | 7,527 | +0.11(+1.18%) |
Mar 23, 2011 | 9.315 | 9.425 | 9.113 | 9.388 | 13,071 | +0.04(+0.39%) |
Mar 22, 2011 | 9.379 | 9.407 | 9.223 | 9.352 | 12,015 | -0.05(-0.49%) |
Mar 21, 2011 | 9.103 | 9.407 | 9.085 | 9.398 | 16,523 | +0.40(+4.39%) |
Mar 18, 2011 | 9.094 | 9.168 | 8.883 | 9.002 | 65,637 | +0.00(+0.00%) |
Mar 17, 2011 | 9.453 | 9.453 | 8.965 | 9.002 | 12,687 | -0.24(-2.59%) |
Mar 16, 2011 | 9.145 | 9.306 | 9.085 | 9.241 | 28,787 | +0.11(+1.21%) |
Mar 15, 2011 | 8.809 | 9.195 | 8.809 | 9.131 | 12,946 | -0.01(-0.10%) |
Mar 14, 2011 | 8.965 | 9.168 | 8.901 | 9.140 | 25,172 | +0.04(+0.40%) |
Mar 11, 2011 | 9.214 | 9.258 | 9.076 | 9.103 | 16,456 | -0.13(-1.39%) |
Mar 10, 2011 | 9.646 | 9.756 | 9.232 | 9.232 | 25,895 | -0.60(-6.08%) |
Mar 09, 2011 | 9.765 | 9.885 | 9.701 | 9.830 | 4,096 | +0.06(+0.56%) |
Mar 08, 2011 | 9.490 | 9.867 | 9.490 | 9.775 | 14,406 | +0.47(+5.04%) |
Mar 07, 2011 | 9.554 | 9.554 | 9.296 | 9.306 | 14,309 | -0.27(-2.79%) |
Mar 04, 2011 | 9.370 | 9.572 | 9.214 | 9.572 | 16,779 | +0.17(+1.76%) |
Mar 03, 2011 | 9.333 | 9.407 | 9.067 | 9.407 | 17,351 | +0.20(+2.20%) |
Mar 02, 2011 | 9.342 | 9.342 | 9.149 | 9.205 | 22,442 | -0.10(-1.09%) |
Mar 01, 2011 | 9.701 | 9.719 | 9.296 | 9.306 | 19,376 | -0.30(-3.16%) |
Feb 28, 2011 | 10.14 | 10.14 | 9.471 | 9.609 | 48,140 | -0.57(-5.60%) |
Feb 25, 2011 | 9.802 | 10.31 | 9.471 | 10.18 | 26,187 | +0.38(+3.85%) |
Feb 24, 2011 | 9.490 | 9.931 | 9.251 | 9.802 | 28,050 | +0.34(+3.60%) |
Feb 23, 2011 | 9.903 | 9.977 | 9.307 | 9.462 | 20,265 | -0.38(-3.83%) |
Feb 22, 2011 | 10.16 | 10.30 | 9.830 | 9.839 | 30,635 | -0.39(-3.78%) |
Feb 18, 2011 | 10.28 | 10.47 | 10.15 | 10.23 | 25,274 | +0.05(+0.45%) |
Feb 17, 2011 | 10.26 | 10.33 | 10.18 | 10.18 | 18,429 | -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 | 10.35 | 10.15 | 10.16 | 35,763 | -0.16(-1.51%) |
Feb 14, 2011 | 10.63 | 10.63 | 10.12 | 10.32 | 17,553 | -0.36(-3.36%) |
Feb 11, 2011 | 10.23 | 10.68 | 10.23 | 10.68 | 26,043 | +0.35(+3.38%) |
Feb 10, 2011 | 10.30 | 10.41 | 10.12 | 10.33 | 14,853 | -0.01(-0.09%) |
Feb 09, 2011 | 10.25 | 10.41 | 10.15 | 10.34 | 22,974 | +0.00(+0.00%) |
Feb 08, 2011 | 10.25 | 10.34 | 10.08 | 10.34 | 12,871 | +0.11(+1.08%) |
Feb 07, 2011 | 10.14 | 10.30 | 10.14 | 10.23 | 5,178 | +0.13(+1.27%) |
Feb 04, 2011 | 10.29 | 10.29 | 10.10 | 10.10 | 29,101 | -0.13(-1.26%) |
Feb 03, 2011 | 10.25 | 10.95 | 10.21 | 10.23 | 11,241 | +0.00(+0.00%) |
Feb 02, 2011 | 10.07 | 10.38 | 10.07 | 10.23 | 9,931 | +0.17(+1.65%) |