Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.482 | 9.588 | 9.455 | 9.537 | 13,779,871 | +0.09(+0.96%) |
Apr 28, 2011 | 9.608 | 9.631 | 9.435 | 9.447 | 15,215,552 | -0.20(-2.07%) |
Apr 27, 2011 | 9.502 | 9.651 | 9.502 | 9.647 | 18,623,864 | +0.12(+1.24%) |
Apr 26, 2011 | 9.612 | 9.651 | 9.498 | 9.529 | 16,151,495 | +0.01(+0.08%) |
Apr 25, 2011 | 9.549 | 9.557 | 9.474 | 9.521 | 12,871,921 | -0.09(-0.98%) |
Apr 21, 2011 | 9.557 | 9.631 | 9.494 | 9.616 | 16,147,200 | +0.11(+1.11%) |
Apr 20, 2011 | 9.686 | 9.686 | 9.451 | 9.510 | 23,057,364 | -0.15(-1.54%) |
Apr 19, 2011 | 9.612 | 9.659 | 9.561 | 9.659 | 14,193,404 | +0.02(+0.16%) |
Apr 18, 2011 | 9.572 | 9.674 | 9.498 | 9.643 | 11,860,844 | +0.02(+0.16%) |
Apr 15, 2011 | 9.659 | 9.674 | 9.514 | 9.627 | 18,219,046 | -0.06(-0.65%) |
Apr 14, 2011 | 9.592 | 9.780 | 9.580 | 9.690 | 21,031,206 | +0.20(+2.07%) |
Apr 13, 2011 | 9.474 | 9.572 | 9.466 | 9.494 | 9,946,751 | +0.04(+0.37%) |
Apr 12, 2011 | 9.459 | 9.490 | 9.380 | 9.459 | 13,983,733 | -0.05(-0.50%) |
Apr 11, 2011 | 9.412 | 9.666 | 9.404 | 9.506 | 17,460,054 | +0.09(+0.96%) |
Apr 08, 2011 | 9.427 | 9.459 | 9.333 | 9.415 | 16,794,866 | -0.04(-0.46%) |
Apr 07, 2011 | 9.380 | 9.510 | 9.380 | 9.459 | 16,111,392 | +0.05(+0.58%) |
Apr 06, 2011 | 9.337 | 9.474 | 9.298 | 9.404 | 16,558,248 | +0.07(+0.76%) |
Apr 05, 2011 | 9.317 | 9.408 | 9.298 | 9.333 | 13,140,906 | -0.04(-0.38%) |
Apr 04, 2011 | 9.317 | 9.381 | 9.278 | 9.368 | 12,542,895 | +0.05(+0.55%) |
Apr 01, 2011 | 9.439 | 9.470 | 9.272 | 9.317 | 26,252,890 | -0.09(-0.92%) |
Mar 31, 2011 | 9.486 | 9.537 | 9.404 | 9.404 | 15,125,769 | -0.13(-1.32%) |
Mar 30, 2011 | 9.529 | 9.529 | 9.529 | 9.529 | 14,190,685 | +0.04(+0.41%) |
Mar 29, 2011 | 9.302 | 9.517 | 9.302 | 9.490 | 19,503,908 | +0.20(+2.15%) |
Mar 28, 2011 | 9.290 | 9.412 | 9.282 | 9.290 | 14,365,108 | -0.01(-0.08%) |
Mar 25, 2011 | 9.337 | 9.341 | 9.219 | 9.298 | 14,120,192 | -0.07(-0.71%) |
Mar 24, 2011 | 9.247 | 9.396 | 9.247 | 9.364 | 13,070,787 | +0.15(+1.57%) |
Mar 23, 2011 | 9.262 | 9.270 | 9.176 | 9.219 | 17,045,260 | -0.06(-0.63%) |
Mar 22, 2011 | 9.274 | 9.309 | 9.219 | 9.278 | 22,703,128 | +0.00(+0.04%) |
Mar 21, 2011 | 9.318 | 9.361 | 9.274 | 9.274 | 25,364,228 | -0.09(-0.92%) |
Mar 18, 2011 | 9.349 | 9.361 | 9.223 | 9.361 | 24,873,898 | +0.05(+0.55%) |
Mar 17, 2011 | 9.302 | 9.345 | 9.219 | 9.309 | 14,360,589 | +0.08(+0.89%) |
Mar 16, 2011 | 9.384 | 9.384 | 9.180 | 9.227 | 28,558,806 | -0.19(-2.00%) |
Mar 15, 2011 | 9.364 | 9.466 | 9.353 | 9.415 | 22,955,016 | +0.05(+0.59%) |
Mar 14, 2011 | 9.325 | 9.386 | 9.243 | 9.361 | 19,386,398 | -0.02(-0.21%) |
Mar 11, 2011 | 9.207 | 9.415 | 9.207 | 9.380 | 19,887,796 | -0.01(-0.13%) |
Mar 10, 2011 | 9.278 | 9.419 | 9.258 | 9.392 | 28,987,644 | +0.08(+0.88%) |
Mar 09, 2011 | 9.278 | 9.341 | 9.247 | 9.309 | 35,092,340 | +0.01(+0.08%) |
Mar 08, 2011 | 9.262 | 9.325 | 9.200 | 9.302 | 21,824,044 | +0.03(+0.30%) |
Mar 07, 2011 | 9.227 | 9.349 | 9.219 | 9.274 | 22,493,648 | +0.02(+0.17%) |
Mar 04, 2011 | 9.043 | 9.309 | 9.019 | 9.258 | 43,360,636 | +0.23(+2.52%) |
Mar 03, 2011 | 9.180 | 9.211 | 8.909 | 9.031 | 51,142,120 | +0.10(+1.10%) |
Mar 02, 2011 | 8.878 | 8.976 | 8.823 | 8.933 | 23,466,438 | +0.02(+0.18%) |
Mar 01, 2011 | 9.039 | 9.086 | 8.917 | 8.917 | 26,260,186 | -0.07(-0.74%) |
Feb 28, 2011 | 8.937 | 9.055 | 8.894 | 8.984 | 27,886,304 | +0.02(+0.17%) |
Feb 25, 2011 | 9.047 | 9.047 | 8.941 | 8.968 | 18,026,246 | -0.04(-0.48%) |
Feb 24, 2011 | 9.043 | 9.204 | 8.984 | 9.011 | 23,174,252 | -0.05(-0.61%) |
Feb 23, 2011 | 9.098 | 9.129 | 8.992 | 9.066 | 17,479,650 | -0.04(-0.39%) |
Feb 22, 2011 | 9.000 | 9.196 | 8.972 | 9.102 | 26,423,056 | +0.04(+0.43%) |
Feb 18, 2011 | 9.055 | 9.066 | 8.992 | 9.062 | 13,890,814 | +0.00(+0.04%) |
Feb 17, 2011 | 9.027 | 9.102 | 8.968 | 9.058 | 26,563,928 | -0.05(-0.56%) |
Feb 16, 2011 | 8.874 | 9.109 | 8.851 | 9.109 | 23,753,728 | +0.24(+2.70%) |
Feb 15, 2011 | 8.807 | 8.870 | 8.674 | 8.870 | 21,289,858 | +0.07(+0.80%) |
Feb 14, 2011 | 8.807 | 8.886 | 8.760 | 8.800 | 15,227,316 | -0.06(-0.71%) |
Feb 11, 2011 | 8.776 | 8.870 | 8.725 | 8.862 | 14,323,417 | +0.04(+0.47%) |
Feb 10, 2011 | 8.821 | 8.911 | 8.766 | 8.821 | 11,161,741 | -0.02(-0.22%) |
Feb 09, 2011 | 8.700 | 8.841 | 8.669 | 8.841 | 12,196,747 | +0.14(+1.62%) |
Feb 08, 2011 | 8.716 | 8.778 | 8.669 | 8.700 | 13,511,270 | -0.02(-0.22%) |
Feb 07, 2011 | 8.759 | 8.786 | 8.684 | 8.720 | 21,760,368 | +0.00(+0.00%) |
Feb 04, 2011 | 8.595 | 8.759 | 8.595 | 8.720 | 17,225,826 | +0.19(+2.20%) |
Feb 03, 2011 | 8.431 | 8.595 | 8.431 | 8.532 | 16,852,226 | +0.08(+0.97%) |
Feb 02, 2011 | 8.431 | 8.513 | 8.427 | 8.450 | 13,464,418 | -0.02(-0.23%) |