Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.467 | 9.506 | 9.451 | 9.497 | 462,451 | +0.01(+0.10%) |
Apr 28, 2011 | 9.447 | 9.499 | 9.447 | 9.487 | 182,678 | +0.01(+0.07%) |
Apr 27, 2011 | 9.454 | 9.503 | 9.382 | 9.481 | 126,082 | +0.08(+0.89%) |
Apr 26, 2011 | 9.367 | 9.417 | 9.314 | 9.397 | 138,361 | +0.07(+0.73%) |
Apr 25, 2011 | 9.323 | 9.338 | 9.280 | 9.329 | 343,439 | +0.00(+0.02%) |
Apr 21, 2011 | 9.326 | 9.335 | 9.292 | 9.327 | 293,757 | +0.09(+1.00%) |
Apr 20, 2011 | 9.174 | 9.248 | 9.148 | 9.235 | 722,385 | +0.24(+2.69%) |
Apr 19, 2011 | 8.962 | 8.993 | 8.943 | 8.993 | 177,088 | +0.04(+0.44%) |
Apr 18, 2011 | 8.930 | 8.953 | 8.850 | 8.953 | 220,664 | -0.09(-0.99%) |
Apr 15, 2011 | 9.085 | 9.099 | 9.017 | 9.043 | 464,441 | -0.07(-0.76%) |
Apr 14, 2011 | 9.054 | 9.113 | 9.011 | 9.113 | 165,155 | +0.02(+0.24%) |
Apr 13, 2011 | 9.095 | 9.140 | 9.052 | 9.090 | 123,093 | +0.06(+0.68%) |
Apr 12, 2011 | 9.033 | 9.060 | 8.995 | 9.029 | 636,986 | -0.08(-0.86%) |
Apr 11, 2011 | 9.168 | 9.168 | 9.084 | 9.107 | 954,698 | -0.03(-0.37%) |
Apr 08, 2011 | 9.246 | 9.264 | 9.124 | 9.140 | 149,079 | -0.04(-0.39%) |
Apr 07, 2011 | 9.170 | 9.235 | 9.127 | 9.176 | 312,489 | -0.04(-0.40%) |
Apr 06, 2011 | 9.191 | 9.227 | 9.171 | 9.213 | 105,095 | +0.07(+0.72%) |
Apr 05, 2011 | 9.158 | 9.214 | 9.146 | 9.146 | 175,607 | -0.01(-0.15%) |
Apr 04, 2011 | 9.208 | 9.243 | 9.129 | 9.160 | 139,074 | -0.05(-0.51%) |
Apr 01, 2011 | 9.277 | 9.279 | 9.180 | 9.207 | 389,589 | -0.01(-0.08%) |
Mar 31, 2011 | 9.213 | 9.229 | 9.186 | 9.214 | 1,330,140 | +0.00(+0.03%) |
Mar 30, 2011 | 9.233 | 9.241 | 9.183 | 9.211 | 869,943 | +0.04(+0.42%) |
Mar 29, 2011 | 9.095 | 9.173 | 9.059 | 9.173 | 148,291 | +0.05(+0.60%) |
Mar 28, 2011 | 9.186 | 9.195 | 9.114 | 9.118 | 142,491 | -0.03(-0.27%) |
Mar 25, 2011 | 9.180 | 9.207 | 9.132 | 9.143 | 258,949 | -0.03(-0.30%) |
Mar 24, 2011 | 9.062 | 9.174 | 9.036 | 9.171 | 341,136 | +0.14(+1.60%) |
Mar 23, 2011 | 8.974 | 9.048 | 8.900 | 9.027 | 109,225 | +0.04(+0.48%) |
Mar 22, 2011 | 9.018 | 9.018 | 8.964 | 8.984 | 221,357 | -0.03(-0.28%) |
Mar 21, 2011 | 9.019 | 9.032 | 8.992 | 9.009 | 195,602 | +0.18(+2.03%) |
Mar 18, 2011 | 8.890 | 8.914 | 8.813 | 8.830 | 303,591 | +0.05(+0.57%) |
Mar 17, 2011 | 8.852 | 8.862 | 8.764 | 8.780 | 613,208 | +0.12(+1.41%) |
Mar 16, 2011 | 8.842 | 8.892 | 8.594 | 8.658 | 354,699 | -0.25(-2.84%) |
Mar 15, 2011 | 8.852 | 8.939 | 8.849 | 8.911 | 1,440,254 | -0.15(-1.69%) |
Mar 14, 2011 | 9.042 | 9.111 | 8.996 | 9.064 | 872,524 | -0.09(-0.99%) |
Mar 11, 2011 | 9.051 | 9.173 | 9.043 | 9.155 | 1,127,215 | +0.04(+0.43%) |
Mar 10, 2011 | 9.192 | 9.219 | 9.095 | 9.115 | 660,234 | -0.20(-2.17%) |
Mar 09, 2011 | 9.376 | 9.376 | 9.304 | 9.317 | 345,334 | -0.06(-0.66%) |
Mar 08, 2011 | 9.373 | 9.436 | 9.276 | 9.379 | 789,230 | +0.03(+0.31%) |
Mar 07, 2011 | 9.512 | 9.539 | 9.277 | 9.350 | 195,609 | -0.13(-1.37%) |
Mar 04, 2011 | 9.550 | 9.550 | 9.428 | 9.479 | 212,935 | -0.07(-0.72%) |
Mar 03, 2011 | 9.510 | 9.562 | 9.478 | 9.548 | 4,228,009 | +0.14(+1.52%) |
Mar 02, 2011 | 9.357 | 9.463 | 9.347 | 9.406 | 292,589 | +0.04(+0.46%) |
Mar 01, 2011 | 9.534 | 9.553 | 9.336 | 9.363 | 684,345 | -0.14(-1.50%) |
Feb 28, 2011 | 9.506 | 9.545 | 9.453 | 9.506 | 275,277 | +0.04(+0.40%) |
Feb 25, 2011 | 9.431 | 9.495 | 9.411 | 9.467 | 496,111 | +0.11(+1.23%) |
Feb 24, 2011 | 9.323 | 9.385 | 9.266 | 9.352 | 1,612,833 | +0.03(+0.27%) |
Feb 23, 2011 | 9.420 | 9.428 | 9.260 | 9.327 | 1,025,366 | -0.11(-1.15%) |
Feb 22, 2011 | 9.551 | 9.595 | 9.423 | 9.436 | 692,624 | -0.29(-3.00%) |
Feb 18, 2011 | 9.734 | 9.754 | 9.703 | 9.728 | 287,284 | +0.01(+0.15%) |
Feb 17, 2011 | 9.688 | 9.741 | 9.676 | 9.713 | 237,569 | +0.03(+0.33%) |
Feb 16, 2011 | 9.665 | 9.701 | 9.637 | 9.681 | 407,281 | +0.07(+0.77%) |
Feb 15, 2011 | 9.623 | 9.639 | 9.570 | 9.607 | 164,842 | -0.05(-0.50%) |
Feb 14, 2011 | 9.660 | 9.668 | 9.638 | 9.656 | 313,541 | +0.01(+0.08%) |
Feb 11, 2011 | 9.582 | 9.651 | 9.509 | 9.648 | 360,955 | +0.02(+0.23%) |
Feb 10, 2011 | 9.622 | 9.641 | 9.546 | 9.626 | 459,225 | -0.06(-0.61%) |
Feb 09, 2011 | 9.721 | 9.721 | 9.656 | 9.685 | 255,954 | -0.05(-0.48%) |
Feb 08, 2011 | 9.718 | 9.735 | 9.675 | 9.732 | 459,748 | +0.02(+0.21%) |
Feb 07, 2011 | 9.703 | 9.743 | 9.679 | 9.712 | 332,504 | +0.06(+0.61%) |
Feb 04, 2011 | 9.609 | 9.669 | 9.584 | 9.653 | 1,028,938 | +0.04(+0.40%) |
Feb 03, 2011 | 9.590 | 9.626 | 9.504 | 9.615 | 253,292 | +0.02(+0.23%) |
Feb 02, 2011 | 9.566 | 9.625 | 9.562 | 9.592 | 526,979 | +0.03(+0.32%) |