Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.826 | 9.911 | 9.781 | 9.875 | 3,419,438 | +0.05(+0.47%) |
Apr 28, 2011 | 9.707 | 9.850 | 9.678 | 9.829 | 6,214,011 | +0.12(+1.26%) |
Apr 27, 2011 | 9.717 | 9.726 | 9.544 | 9.707 | 4,755,774 | +0.06(+0.57%) |
Apr 26, 2011 | 9.447 | 9.723 | 9.447 | 9.651 | 5,555,674 | +0.24(+2.55%) |
Apr 25, 2011 | 9.374 | 9.438 | 9.365 | 9.411 | 5,168,915 | +0.07(+0.75%) |
Apr 21, 2011 | 9.470 | 9.489 | 9.318 | 9.341 | 4,742,916 | -0.05(-0.57%) |
Apr 20, 2011 | 9.558 | 9.584 | 9.349 | 9.395 | 5,859,772 | +0.03(+0.27%) |
Apr 19, 2011 | 9.306 | 9.398 | 9.306 | 9.370 | 3,279,869 | +0.12(+1.27%) |
Apr 18, 2011 | 9.307 | 9.319 | 9.179 | 9.252 | 3,099,416 | -0.13(-1.41%) |
Apr 15, 2011 | 9.341 | 9.414 | 9.313 | 9.385 | 2,852,354 | +0.06(+0.67%) |
Apr 14, 2011 | 9.304 | 9.398 | 9.264 | 9.322 | 1,872,625 | -0.02(-0.26%) |
Apr 13, 2011 | 9.379 | 9.407 | 9.288 | 9.346 | 3,777,313 | +0.03(+0.29%) |
Apr 12, 2011 | 9.334 | 9.458 | 9.273 | 9.319 | 4,636,704 | -0.05(-0.51%) |
Apr 11, 2011 | 9.391 | 9.458 | 9.341 | 9.367 | 2,632,639 | -0.04(-0.48%) |
Apr 08, 2011 | 9.584 | 9.589 | 9.356 | 9.411 | 3,382,472 | -0.14(-1.47%) |
Apr 07, 2011 | 9.622 | 9.650 | 9.547 | 9.552 | 1,992,627 | -0.09(-0.96%) |
Apr 06, 2011 | 9.768 | 9.784 | 9.595 | 9.644 | 2,917,158 | -0.06(-0.61%) |
Apr 05, 2011 | 9.736 | 9.789 | 9.692 | 9.704 | 2,601,301 | -0.02(-0.18%) |
Apr 04, 2011 | 9.656 | 9.737 | 9.628 | 9.722 | 2,514,502 | +0.08(+0.85%) |
Apr 01, 2011 | 9.623 | 9.707 | 9.620 | 9.640 | 2,702,951 | +0.05(+0.50%) |
Mar 31, 2011 | 9.580 | 9.638 | 9.577 | 9.592 | 2,845,176 | +0.00(+0.00%) |
Mar 30, 2011 | 9.607 | 9.610 | 9.537 | 9.592 | 3,264,139 | +0.05(+0.48%) |
Mar 29, 2011 | 9.420 | 9.546 | 9.394 | 9.546 | 3,544,827 | +0.15(+1.62%) |
Mar 28, 2011 | 9.440 | 9.486 | 9.392 | 9.394 | 2,957,888 | +0.01(+0.08%) |
Mar 25, 2011 | 9.405 | 9.447 | 9.347 | 9.386 | 4,711,362 | +0.00(+0.03%) |
Mar 24, 2011 | 9.434 | 9.434 | 9.313 | 9.383 | 5,415,031 | +0.03(+0.27%) |
Mar 23, 2011 | 9.389 | 9.498 | 9.344 | 9.358 | 8,634,215 | -0.11(-1.15%) |
Mar 22, 2011 | 9.321 | 9.545 | 9.307 | 9.467 | 17,918,602 | -0.25(-2.59%) |
Mar 21, 2011 | 9.646 | 9.727 | 9.627 | 9.718 | 3,901,709 | +0.19(+1.97%) |
Mar 18, 2011 | 9.548 | 9.579 | 9.488 | 9.531 | 2,858,363 | +0.08(+0.86%) |
Mar 17, 2011 | 9.505 | 9.505 | 9.396 | 9.449 | 6,140,401 | +0.11(+1.19%) |
Mar 16, 2011 | 9.370 | 9.409 | 9.185 | 9.338 | 7,490,030 | -0.11(-1.17%) |
Mar 15, 2011 | 9.550 | 9.513 | 9.401 | 9.449 | 5,256,101 | -0.10(-1.05%) |
Mar 14, 2011 | 9.535 | 9.575 | 9.497 | 9.550 | 2,813,061 | -0.05(-0.54%) |
Mar 11, 2011 | 9.434 | 9.628 | 9.434 | 9.602 | 3,366,654 | +0.05(+0.51%) |
Mar 10, 2011 | 9.588 | 9.609 | 9.279 | 9.553 | 5,289,685 | -0.09(-0.92%) |
Mar 09, 2011 | 9.690 | 9.729 | 9.596 | 9.641 | 3,117,485 | -0.02(-0.20%) |
Mar 08, 2011 | 9.621 | 9.777 | 9.602 | 9.661 | 5,090,304 | +0.12(+1.21%) |
Mar 07, 2011 | 9.729 | 9.776 | 9.463 | 9.545 | 5,789,383 | -0.25(-2.54%) |
Mar 04, 2011 | 9.727 | 9.813 | 9.661 | 9.794 | 4,805,094 | +0.07(+0.70%) |
Mar 03, 2011 | 9.905 | 9.936 | 9.692 | 9.726 | 6,571,049 | -0.21(-2.08%) |
Mar 02, 2011 | 9.859 | 9.950 | 9.858 | 9.933 | 2,636,020 | +0.06(+0.64%) |
Mar 01, 2011 | 10.07 | 10.07 | 9.835 | 9.869 | 3,180,492 | -0.18(-1.78%) |
Feb 28, 2011 | 9.943 | 10.05 | 9.915 | 10.05 | 2,465,345 | +0.17(+1.69%) |
Feb 25, 2011 | 9.844 | 9.896 | 9.814 | 9.881 | 2,008,818 | +0.13(+1.33%) |
Feb 24, 2011 | 9.780 | 9.850 | 9.708 | 9.751 | 2,941,823 | +0.03(+0.33%) |
Feb 23, 2011 | 9.884 | 9.903 | 9.702 | 9.718 | 3,402,274 | -0.19(-1.95%) |
Feb 22, 2011 | 10.04 | 10.11 | 9.894 | 9.912 | 1,665,797 | -0.21(-2.07%) |
Feb 18, 2011 | 10.21 | 10.21 | 10.06 | 10.12 | 2,945,281 | -0.08(-0.77%) |
Feb 17, 2011 | 10.12 | 10.21 | 10.10 | 10.20 | 2,016,206 | +0.08(+0.82%) |
Feb 16, 2011 | 10.07 | 10.19 | 10.03 | 10.12 | 1,993,792 | +0.09(+0.94%) |
Feb 15, 2011 | 10.09 | 10.11 | 10.01 | 10.02 | 2,017,086 | -0.07(-0.70%) |
Feb 14, 2011 | 10.15 | 10.15 | 10.05 | 10.09 | 1,280,613 | +0.01(+0.09%) |
Feb 11, 2011 | 9.931 | 10.16 | 9.899 | 10.08 | 1,875,015 | +0.15(+1.53%) |
Feb 10, 2011 | 9.894 | 9.956 | 9.863 | 9.933 | 2,425,699 | +0.00(+0.03%) |
Feb 09, 2011 | 9.953 | 9.995 | 9.888 | 9.930 | 1,700,755 | -0.03(-0.33%) |
Feb 08, 2011 | 9.971 | 10.02 | 9.931 | 9.962 | 1,527,915 | +0.01(+0.12%) |
Feb 07, 2011 | 9.913 | 9.984 | 9.903 | 9.950 | 1,668,544 | +0.06(+0.60%) |
Feb 04, 2011 | 9.912 | 9.947 | 9.832 | 9.891 | 1,486,652 | +0.02(+0.16%) |
Feb 03, 2011 | 9.953 | 9.965 | 9.859 | 9.875 | 1,433,190 | -0.04(-0.37%) |
Feb 02, 2011 | 10.02 | 10.05 | 9.908 | 9.912 | 1,414,199 | -0.09(-0.86%) |