Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.40 | 10.69 | 10.27 | 10.61 | 56,224 | +0.24(+2.35%) |
Apr 28, 2011 | 10.43 | 10.53 | 10.35 | 10.36 | 80,003 | -0.16(-1.54%) |
Apr 27, 2011 | 10.52 | 10.60 | 10.42 | 10.53 | 52,267 | +0.00(+0.00%) |
Apr 26, 2011 | 10.40 | 10.68 | 10.35 | 10.53 | 82,926 | +0.18(+1.74%) |
Apr 25, 2011 | 10.37 | 10.50 | 10.18 | 10.35 | 80,695 | -0.10(-0.95%) |
Apr 21, 2011 | 10.24 | 10.49 | 10.09 | 10.45 | 49,467 | +0.31(+3.02%) |
Apr 20, 2011 | 10.27 | 10.36 | 10.11 | 10.14 | 77,382 | +0.05(+0.54%) |
Apr 19, 2011 | 10.18 | 10.23 | 9.896 | 10.09 | 52,223 | -0.06(-0.62%) |
Apr 18, 2011 | 10.11 | 10.18 | 9.950 | 10.15 | 111,452 | -0.09(-0.88%) |
Apr 15, 2011 | 10.09 | 10.24 | 9.986 | 10.24 | 119,172 | +0.14(+1.34%) |
Apr 14, 2011 | 9.977 | 10.17 | 9.968 | 10.10 | 51,442 | +0.06(+0.63%) |
Apr 13, 2011 | 9.950 | 10.18 | 9.815 | 10.04 | 88,221 | +0.15(+1.55%) |
Apr 12, 2011 | 10.09 | 10.09 | 9.500 | 9.887 | 247,541 | -0.34(-3.35%) |
Apr 11, 2011 | 10.25 | 10.55 | 10.13 | 10.23 | 310,570 | +0.02(+0.18%) |
Apr 08, 2011 | 10.22 | 10.47 | 10.05 | 10.21 | 222,475 | +0.10(+0.98%) |
Apr 07, 2011 | 10.10 | 10.31 | 9.851 | 10.11 | 233,666 | +0.06(+0.63%) |
Apr 06, 2011 | 9.788 | 10.26 | 9.761 | 10.05 | 306,707 | +0.29(+2.95%) |
Apr 05, 2011 | 9.626 | 9.824 | 9.455 | 9.761 | 134,791 | +0.16(+1.69%) |
Apr 04, 2011 | 9.248 | 9.779 | 9.230 | 9.599 | 292,829 | +0.40(+4.31%) |
Apr 01, 2011 | 9.176 | 9.284 | 8.879 | 9.203 | 235,012 | +0.07(+0.79%) |
Mar 31, 2011 | 8.843 | 9.239 | 8.717 | 9.131 | 248,883 | +0.26(+2.94%) |
Mar 30, 2011 | 8.870 | 8.897 | 8.654 | 8.870 | 91,891 | +0.24(+2.82%) |
Mar 29, 2011 | 8.554 | 8.627 | 8.473 | 8.627 | 64,726 | +0.05(+0.63%) |
Mar 28, 2011 | 8.771 | 8.897 | 8.554 | 8.572 | 354,044 | -0.03(-0.31%) |
Mar 25, 2011 | 8.266 | 8.645 | 8.221 | 8.600 | 251,393 | +0.36(+4.37%) |
Mar 24, 2011 | 8.356 | 8.374 | 8.185 | 8.239 | 121,673 | -0.08(-0.97%) |
Mar 23, 2011 | 8.257 | 8.329 | 8.221 | 8.320 | 152,178 | +0.06(+0.76%) |
Mar 22, 2011 | 8.284 | 8.284 | 8.203 | 8.257 | 44,070 | -0.03(-0.33%) |
Mar 21, 2011 | 8.239 | 8.311 | 8.149 | 8.284 | 100,865 | +0.05(+0.66%) |
Mar 18, 2011 | 8.050 | 8.239 | 7.870 | 8.230 | 140,406 | +0.24(+3.04%) |
Mar 17, 2011 | 7.942 | 8.122 | 7.888 | 7.987 | 128,029 | +0.14(+1.84%) |
Mar 16, 2011 | 7.996 | 8.329 | 7.735 | 7.843 | 202,493 | +0.11(+1.40%) |
Mar 15, 2011 | 7.780 | 7.834 | 7.627 | 7.735 | 57,268 | -0.19(-2.39%) |
Mar 14, 2011 | 7.735 | 7.951 | 7.627 | 7.924 | 43,328 | +0.09(+1.15%) |
Mar 11, 2011 | 7.798 | 7.852 | 7.672 | 7.834 | 56,423 | +0.02(+0.23%) |
Mar 10, 2011 | 7.969 | 7.978 | 7.744 | 7.816 | 65,671 | -0.27(-3.34%) |
Mar 09, 2011 | 8.086 | 8.104 | 8.032 | 8.086 | 81,085 | -0.01(-0.11%) |
Mar 08, 2011 | 7.969 | 8.104 | 7.933 | 8.095 | 39,675 | +0.14(+1.70%) |
Mar 07, 2011 | 8.068 | 8.068 | 7.888 | 7.960 | 64,097 | -0.10(-1.23%) |
Mar 04, 2011 | 8.095 | 8.104 | 7.960 | 8.059 | 71,921 | +0.02(+0.22%) |
Mar 03, 2011 | 7.645 | 8.095 | 7.645 | 8.041 | 103,937 | +0.47(+6.18%) |
Mar 02, 2011 | 7.699 | 7.789 | 7.456 | 7.573 | 64,644 | -0.14(-1.87%) |
Mar 01, 2011 | 7.708 | 7.861 | 7.555 | 7.717 | 380,260 | +0.02(+0.23%) |
Feb 28, 2011 | 8.068 | 8.068 | 7.564 | 7.699 | 125,350 | -0.39(-4.79%) |
Feb 25, 2011 | 7.834 | 8.104 | 7.834 | 8.086 | 69,396 | +0.25(+3.22%) |
Feb 24, 2011 | 7.843 | 7.915 | 7.798 | 7.834 | 49,573 | +0.00(+0.00%) |
Feb 23, 2011 | 7.978 | 7.978 | 7.645 | 7.834 | 59,773 | -0.14(-1.81%) |
Feb 22, 2011 | 8.113 | 8.230 | 7.942 | 7.978 | 74,060 | -0.24(-2.96%) |
Feb 18, 2011 | 8.095 | 8.239 | 8.032 | 8.221 | 70,588 | +0.19(+2.35%) |
Feb 17, 2011 | 8.032 | 8.041 | 7.942 | 8.032 | 46,589 | -0.01(-0.11%) |
Feb 16, 2011 | 7.942 | 8.104 | 7.906 | 8.041 | 109,996 | +0.11(+1.36%) |
Feb 15, 2011 | 7.807 | 7.951 | 7.807 | 7.933 | 66,358 | +0.14(+1.73%) |
Feb 14, 2011 | 7.807 | 7.942 | 7.708 | 7.798 | 127,762 | -0.04(-0.46%) |
Feb 11, 2011 | 7.735 | 7.834 | 7.654 | 7.834 | 130,797 | +0.11(+1.40%) |
Feb 10, 2011 | 7.771 | 7.825 | 7.668 | 7.726 | 46,340 | +0.04(+0.47%) |
Feb 09, 2011 | 7.636 | 7.789 | 7.501 | 7.690 | 54,772 | +0.00(+0.00%) |
Feb 08, 2011 | 7.528 | 7.762 | 7.474 | 7.690 | 37,222 | +0.13(+1.67%) |
Feb 07, 2011 | 7.339 | 7.564 | 7.240 | 7.564 | 45,657 | +0.20(+2.69%) |
Feb 04, 2011 | 7.339 | 7.402 | 7.159 | 7.366 | 96,653 | +0.00(+0.00%) |
Feb 03, 2011 | 7.528 | 7.622 | 7.330 | 7.366 | 31,493 | -0.20(-2.62%) |
Feb 02, 2011 | 7.762 | 7.861 | 7.537 | 7.564 | 49,645 | -0.21(-2.67%) |