Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.341 | 9.438 | 9.232 | 9.256 | 4,281 | -0.16(-1.71%) |
Apr 28, 2011 | 9.417 | 9.422 | 9.417 | 9.417 | 924 | -0.02(-0.23%) |
Apr 27, 2011 | 9.395 | 9.465 | 9.395 | 9.438 | 2,311 | -0.01(-0.14%) |
Apr 26, 2011 | 9.395 | 9.451 | 9.395 | 9.451 | 1,802 | +0.05(+0.48%) |
Apr 25, 2011 | 9.460 | 9.460 | 9.406 | 9.406 | 1,109 | -0.05(-0.51%) |
Apr 20, 2011 | 9.455 | 9.455 | 9.455 | 9.455 | 0 | +0.11(+1.16%) |
Apr 19, 2011 | 9.282 | 9.346 | 9.282 | 9.346 | 776 | +0.14(+1.53%) |
Apr 18, 2011 | 9.249 | 9.384 | 9.206 | 9.206 | 2,773 | -0.02(-0.18%) |
Apr 15, 2011 | 9.346 | 9.346 | 9.184 | 9.222 | 38,916 | -0.14(-1.50%) |
Apr 14, 2011 | 9.357 | 9.363 | 9.357 | 9.363 | 369 | +0.02(+0.17%) |
Apr 12, 2011 | 9.346 | 9.346 | 9.346 | 9.346 | 0 | -0.02(-0.17%) |
Apr 11, 2011 | 9.411 | 9.411 | 9.303 | 9.363 | 2,383 | +0.00(+0.00%) |
Apr 08, 2011 | 9.411 | 9.411 | 9.363 | 9.363 | 959 | -0.05(-0.57%) |
Apr 07, 2011 | 9.428 | 9.438 | 9.417 | 9.417 | 1,109 | -0.04(-0.46%) |
Apr 06, 2011 | 9.395 | 9.460 | 9.365 | 9.460 | 2,958 | -0.04(-0.40%) |
Apr 05, 2011 | 9.363 | 9.498 | 9.314 | 9.498 | 4,241 | +0.15(+1.65%) |
Apr 04, 2011 | 9.238 | 9.433 | 9.238 | 9.344 | 8,504 | +0.12(+1.32%) |
Apr 01, 2011 | 9.222 | 9.547 | 9.195 | 9.222 | 26,436 | -0.04(-0.47%) |
Mar 31, 2011 | 9.249 | 9.476 | 9.222 | 9.265 | 49,147 | +0.02(+0.18%) |
Mar 30, 2011 | 9.249 | 9.368 | 9.249 | 9.249 | 11,050 | -0.01(-0.12%) |
Mar 29, 2011 | 9.238 | 9.352 | 9.168 | 9.260 | 7,280 | -0.01(-0.06%) |
Mar 28, 2011 | 9.287 | 9.368 | 9.222 | 9.265 | 6,716 | +0.02(+0.18%) |
Mar 25, 2011 | 9.325 | 9.352 | 9.227 | 9.249 | 10,532 | -0.02(-0.23%) |
Mar 24, 2011 | 9.330 | 9.411 | 9.222 | 9.271 | 45,148 | -0.08(-0.87%) |
Mar 23, 2011 | 9.471 | 9.471 | 9.352 | 9.352 | 16,824 | -0.10(-1.09%) |
Mar 22, 2011 | 9.444 | 9.525 | 9.433 | 9.455 | 1,497 | -0.04(-0.46%) |
Mar 21, 2011 | 9.498 | 9.547 | 9.411 | 9.498 | 14,382 | +0.04(+0.46%) |
Mar 18, 2011 | 9.390 | 9.455 | 9.309 | 9.455 | 10,699 | -0.00(-0.05%) |
Mar 17, 2011 | 9.309 | 9.471 | 9.292 | 9.459 | 9,074 | +0.17(+1.80%) |
Mar 16, 2011 | 9.330 | 9.860 | 9.249 | 9.292 | 49,321 | -0.03(-0.35%) |
Mar 15, 2011 | 9.287 | 9.346 | 9.217 | 9.325 | 4,252 | -0.02(-0.23%) |
Mar 14, 2011 | 9.384 | 9.390 | 9.346 | 9.346 | 554 | +0.02(+0.17%) |
Mar 11, 2011 | 9.390 | 9.400 | 9.287 | 9.330 | 2,100 | +0.05(+0.58%) |
Mar 10, 2011 | 9.255 | 9.292 | 9.255 | 9.276 | 13,067 | -0.12(-1.27%) |
Mar 09, 2011 | 9.463 | 9.463 | 9.390 | 9.395 | 3,429 | -0.10(-1.08%) |
Mar 08, 2011 | 9.309 | 9.520 | 9.309 | 9.498 | 6,898 | +0.04(+0.46%) |
Mar 07, 2011 | 9.736 | 9.747 | 9.319 | 9.455 | 15,807 | -0.01(-0.11%) |
Mar 04, 2011 | 9.536 | 9.574 | 9.438 | 9.465 | 13,681 | -0.11(-1.13%) |
Mar 03, 2011 | 9.720 | 9.720 | 9.520 | 9.574 | 14,420 | -0.10(-1.06%) |
Mar 02, 2011 | 9.639 | 10.21 | 9.601 | 9.676 | 2,436 | -0.17(-1.70%) |
Mar 01, 2011 | 10.01 | 10.01 | 9.779 | 9.844 | 2,634 | -0.11(-1.14%) |
Feb 28, 2011 | 10.30 | 10.30 | 9.941 | 9.958 | 13,270 | -0.28(-2.75%) |
Feb 25, 2011 | 10.42 | 10.42 | 10.24 | 10.24 | 11,462 | -0.21(-2.02%) |
Feb 24, 2011 | 9.952 | 10.55 | 9.947 | 10.45 | 7,132 | +0.22(+2.11%) |
Feb 23, 2011 | 10.21 | 10.36 | 10.20 | 10.23 | 4,146 | -0.04(-0.42%) |
Feb 22, 2011 | 10.28 | 10.28 | 9.817 | 10.28 | 10,913 | -0.13(-1.25%) |
Feb 18, 2011 | 9.871 | 10.55 | 9.785 | 10.41 | 57,628 | +0.67(+6.89%) |
Feb 17, 2011 | 9.249 | 9.736 | 9.249 | 9.736 | 61,070 | +0.39(+4.23%) |
Feb 16, 2011 | 9.336 | 9.503 | 9.265 | 9.341 | 41,874 | +0.01(+0.12%) |
Feb 15, 2011 | 9.265 | 9.509 | 9.217 | 9.330 | 69,015 | +0.10(+1.11%) |
Feb 14, 2011 | 9.098 | 9.509 | 9.098 | 9.227 | 26,660 | +0.11(+1.19%) |
Feb 11, 2011 | 9.146 | 9.563 | 9.119 | 9.119 | 4,067 | -0.03(-0.35%) |
Feb 10, 2011 | 9.195 | 9.282 | 9.087 | 9.152 | 92,652 | -0.03(-0.35%) |
Feb 09, 2011 | 9.227 | 9.357 | 9.114 | 9.184 | 32,942 | -0.05(-0.59%) |
Feb 08, 2011 | 9.530 | 9.541 | 9.233 | 9.238 | 14,387 | -0.36(-3.77%) |
Feb 07, 2011 | 9.222 | 9.601 | 9.222 | 9.601 | 51,417 | +0.38(+4.11%) |
Feb 04, 2011 | 8.952 | 9.249 | 8.952 | 9.222 | 28,396 | +0.19(+2.10%) |
Feb 03, 2011 | 8.984 | 9.033 | 8.984 | 9.033 | 809 | -0.03(-0.36%) |
Feb 02, 2011 | 8.762 | 9.065 | 8.762 | 9.065 | 15,903 | +0.23(+2.57%) |