Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.06 | 11.07 | 10.78 | 10.88 | 163,230 | -0.11(-1.04%) |
Apr 28, 2011 | 10.95 | 11.09 | 10.83 | 11.00 | 132,433 | -0.01(-0.08%) |
Apr 27, 2011 | 11.13 | 11.15 | 10.92 | 11.00 | 312,385 | -0.09(-0.79%) |
Apr 26, 2011 | 11.05 | 11.23 | 11.00 | 11.09 | 301,327 | +0.14(+1.28%) |
Apr 25, 2011 | 11.07 | 11.12 | 10.87 | 10.95 | 171,588 | -0.13(-1.19%) |
Apr 21, 2011 | 10.93 | 11.14 | 10.80 | 11.08 | 230,658 | +0.26(+2.44%) |
Apr 20, 2011 | 10.81 | 10.86 | 10.64 | 10.82 | 276,839 | +0.29(+2.75%) |
Apr 19, 2011 | 10.50 | 10.72 | 10.44 | 10.53 | 220,634 | +0.11(+1.01%) |
Apr 18, 2011 | 10.34 | 10.49 | 10.24 | 10.42 | 405,550 | -0.11(-1.00%) |
Apr 15, 2011 | 10.70 | 10.86 | 10.51 | 10.53 | 402,755 | -0.18(-1.64%) |
Apr 14, 2011 | 10.57 | 10.86 | 10.55 | 10.71 | 587,808 | +0.00(+0.00%) |
Apr 13, 2011 | 10.86 | 10.98 | 10.46 | 10.71 | 416,853 | -0.07(-0.65%) |
Apr 12, 2011 | 11.04 | 11.04 | 10.55 | 10.78 | 602,259 | -0.39(-3.47%) |
Apr 11, 2011 | 11.67 | 11.77 | 11.14 | 11.16 | 413,164 | -0.49(-4.22%) |
Apr 08, 2011 | 12.31 | 12.38 | 11.61 | 11.66 | 421,115 | -0.53(-4.33%) |
Apr 07, 2011 | 12.38 | 12.53 | 12.09 | 12.18 | 237,578 | -0.17(-1.35%) |
Apr 06, 2011 | 12.26 | 12.59 | 12.22 | 12.35 | 464,285 | +0.22(+1.81%) |
Apr 05, 2011 | 11.68 | 12.20 | 11.68 | 12.13 | 338,558 | +0.41(+3.53%) |
Apr 04, 2011 | 11.80 | 11.97 | 11.59 | 11.72 | 275,753 | -0.03(-0.22%) |
Apr 01, 2011 | 11.82 | 11.92 | 11.62 | 11.74 | 292,111 | -0.01(-0.07%) |
Mar 31, 2011 | 12.09 | 12.21 | 11.72 | 11.75 | 303,431 | -0.40(-3.26%) |
Mar 30, 2011 | 11.79 | 12.16 | 11.59 | 12.15 | 410,182 | +0.46(+3.91%) |
Mar 29, 2011 | 11.67 | 11.80 | 11.46 | 11.69 | 225,805 | -0.01(-0.08%) |
Mar 28, 2011 | 11.85 | 11.93 | 11.65 | 11.70 | 180,684 | -0.18(-1.55%) |
Mar 25, 2011 | 12.04 | 12.20 | 11.87 | 11.88 | 242,819 | -0.06(-0.51%) |
Mar 24, 2011 | 11.96 | 12.04 | 11.72 | 11.95 | 369,841 | +0.09(+0.74%) |
Mar 23, 2011 | 11.80 | 11.99 | 11.59 | 11.86 | 449,218 | +0.01(+0.07%) |
Mar 22, 2011 | 11.87 | 11.94 | 11.74 | 11.85 | 700,800 | -0.02(-0.15%) |
Mar 21, 2011 | 11.65 | 11.97 | 11.65 | 11.87 | 888,018 | +0.53(+4.65%) |
Mar 18, 2011 | 11.76 | 12.01 | 11.21 | 11.34 | 1,056,907 | -0.43(-3.66%) |
Mar 17, 2011 | 13.54 | 13.86 | 11.56 | 11.77 | 2,270,093 | -1.58(-11.85%) |
Mar 16, 2011 | 13.28 | 13.57 | 13.18 | 13.35 | 598,151 | +0.04(+0.26%) |
Mar 15, 2011 | 13.18 | 13.48 | 13.14 | 13.32 | 790,462 | +0.13(+1.00%) |
Mar 14, 2011 | 12.76 | 13.19 | 12.73 | 13.18 | 450,701 | +0.21(+1.63%) |
Mar 11, 2011 | 12.52 | 13.10 | 12.41 | 12.97 | 482,858 | +0.31(+2.43%) |
Mar 10, 2011 | 12.64 | 12.92 | 12.50 | 12.67 | 380,091 | -0.25(-1.97%) |
Mar 09, 2011 | 12.72 | 13.04 | 12.53 | 12.92 | 195,974 | +0.18(+1.45%) |
Mar 08, 2011 | 12.54 | 12.74 | 12.38 | 12.74 | 450,402 | +0.21(+1.68%) |
Mar 07, 2011 | 12.61 | 12.80 | 12.39 | 12.53 | 361,290 | -0.02(-0.14%) |
Mar 04, 2011 | 12.86 | 13.03 | 12.38 | 12.54 | 337,685 | -0.31(-2.39%) |
Mar 03, 2011 | 12.57 | 12.94 | 12.57 | 12.85 | 172,742 | +0.50(+4.06%) |
Mar 02, 2011 | 12.28 | 12.40 | 12.08 | 12.35 | 327,256 | +0.03(+0.21%) |
Mar 01, 2011 | 12.78 | 12.79 | 12.25 | 12.32 | 333,954 | -0.39(-3.04%) |
Feb 28, 2011 | 12.62 | 12.73 | 12.37 | 12.71 | 276,023 | +0.21(+1.69%) |
Feb 25, 2011 | 12.12 | 12.50 | 12.09 | 12.50 | 477,737 | +0.46(+3.80%) |
Feb 24, 2011 | 12.32 | 12.45 | 11.80 | 12.04 | 815,346 | -0.25(-2.00%) |
Feb 23, 2011 | 13.38 | 13.38 | 11.87 | 12.29 | 965,741 | -1.09(-8.15%) |
Feb 22, 2011 | 14.19 | 14.24 | 13.36 | 13.38 | 507,550 | -1.06(-7.36%) |
Feb 18, 2011 | 14.43 | 14.59 | 14.31 | 14.44 | 166,956 | +0.07(+0.49%) |
Feb 17, 2011 | 14.05 | 14.44 | 13.91 | 14.37 | 250,549 | +0.27(+1.93%) |
Feb 16, 2011 | 13.86 | 14.13 | 13.78 | 14.10 | 151,640 | +0.30(+2.17%) |
Feb 15, 2011 | 13.88 | 14.02 | 13.72 | 13.80 | 257,658 | -0.15(-1.07%) |
Feb 14, 2011 | 13.91 | 14.06 | 13.81 | 13.95 | 186,022 | -0.02(-0.13%) |
Feb 11, 2011 | 13.67 | 14.00 | 13.61 | 13.97 | 316,291 | +0.25(+1.86%) |
Feb 10, 2011 | 13.26 | 13.71 | 13.19 | 13.71 | 205,655 | +0.31(+2.30%) |
Feb 09, 2011 | 13.35 | 13.49 | 13.18 | 13.40 | 194,645 | +0.05(+0.39%) |
Feb 08, 2011 | 13.20 | 13.35 | 13.00 | 13.35 | 90,962 | +0.17(+1.27%) |
Feb 07, 2011 | 13.07 | 13.35 | 12.90 | 13.18 | 182,235 | +0.11(+0.87%) |
Feb 04, 2011 | 12.96 | 13.13 | 12.82 | 13.07 | 189,356 | +0.18(+1.43%) |
Feb 03, 2011 | 12.77 | 13.01 | 12.65 | 12.89 | 377,190 | +0.11(+0.89%) |
Feb 02, 2011 | 13.04 | 13.12 | 12.64 | 12.77 | 320,934 | -0.31(-2.35%) |