Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.37 | 13.39 | 13.25 | 13.32 | 1,206,944 | -0.09(-0.70%) |
Apr 28, 2011 | 13.31 | 13.85 | 13.28 | 13.41 | 1,704,401 | +0.01(+0.06%) |
Apr 27, 2011 | 13.33 | 13.41 | 13.16 | 13.40 | 1,927,319 | +0.07(+0.53%) |
Apr 26, 2011 | 13.38 | 13.54 | 13.29 | 13.33 | 1,398,865 | -0.01(-0.06%) |
Apr 25, 2011 | 13.41 | 13.59 | 13.29 | 13.34 | 1,388,163 | -0.08(-0.58%) |
Apr 21, 2011 | 13.63 | 13.65 | 13.31 | 13.42 | 1,818,736 | -0.15(-1.10%) |
Apr 20, 2011 | 13.83 | 13.95 | 13.38 | 13.57 | 3,737,018 | -0.05(-0.40%) |
Apr 19, 2011 | 14.05 | 14.10 | 13.40 | 13.62 | 4,243,402 | -0.34(-2.47%) |
Apr 18, 2011 | 13.62 | 14.02 | 13.37 | 13.97 | 6,509,086 | +0.18(+1.31%) |
Apr 15, 2011 | 12.98 | 14.53 | 12.91 | 13.79 | 32,026,348 | +2.69(+24.21%) |
Apr 14, 2011 | 11.31 | 11.40 | 10.99 | 11.10 | 3,197,071 | -0.33(-2.88%) |
Apr 13, 2011 | 11.61 | 11.67 | 11.42 | 11.43 | 1,025,489 | -0.09(-0.82%) |
Apr 12, 2011 | 11.51 | 11.60 | 11.38 | 11.52 | 1,214,521 | -0.04(-0.34%) |
Apr 11, 2011 | 11.74 | 11.76 | 11.54 | 11.56 | 1,147,812 | -0.13(-1.14%) |
Apr 08, 2011 | 11.78 | 11.87 | 11.67 | 11.70 | 1,984,747 | -0.02(-0.13%) |
Apr 07, 2011 | 11.88 | 11.99 | 11.70 | 11.71 | 1,781,307 | -0.14(-1.19%) |
Apr 06, 2011 | 11.71 | 11.92 | 11.52 | 11.85 | 1,686,498 | +0.24(+2.02%) |
Apr 05, 2011 | 11.86 | 11.90 | 11.59 | 11.62 | 1,725,686 | -0.25(-2.11%) |
Apr 04, 2011 | 11.81 | 11.90 | 11.72 | 11.87 | 1,480,854 | +0.12(+1.00%) |
Apr 01, 2011 | 11.86 | 11.99 | 11.58 | 11.75 | 2,627,145 | +0.08(+0.67%) |
Mar 31, 2011 | 11.80 | 11.91 | 11.63 | 11.67 | 2,456,196 | -0.17(-1.46%) |
Mar 30, 2011 | 11.83 | 11.90 | 11.72 | 11.85 | 862,907 | +0.08(+0.67%) |
Mar 29, 2011 | 11.70 | 11.81 | 11.67 | 11.77 | 1,441,741 | +0.03(+0.27%) |
Mar 28, 2011 | 11.61 | 11.78 | 11.56 | 11.74 | 1,503,493 | +0.17(+1.49%) |
Mar 25, 2011 | 11.70 | 11.81 | 11.49 | 11.56 | 1,968,842 | -0.12(-1.01%) |
Mar 24, 2011 | 11.39 | 11.74 | 11.30 | 11.68 | 2,832,635 | +0.37(+3.25%) |
Mar 23, 2011 | 11.16 | 11.37 | 10.97 | 11.31 | 2,340,520 | +0.13(+1.12%) |
Mar 22, 2011 | 11.45 | 11.50 | 11.15 | 11.19 | 1,269,145 | -0.28(-2.46%) |
Mar 21, 2011 | 11.39 | 11.54 | 11.38 | 11.47 | 2,251,645 | +0.14(+1.24%) |
Mar 18, 2011 | 11.09 | 11.51 | 11.09 | 11.33 | 3,346,736 | +0.40(+3.66%) |
Mar 17, 2011 | 10.79 | 11.07 | 10.71 | 10.93 | 1,977,257 | +0.29(+2.71%) |
Mar 16, 2011 | 10.93 | 11.05 | 10.60 | 10.64 | 2,907,183 | -0.33(-3.05%) |
Mar 15, 2011 | 10.91 | 11.00 | 10.91 | 10.98 | 2,099,151 | +0.06(+0.57%) |
Mar 14, 2011 | 11.05 | 11.08 | 10.82 | 10.91 | 1,196,336 | -0.26(-2.31%) |
Mar 11, 2011 | 10.98 | 11.22 | 10.86 | 11.17 | 1,322,609 | +0.07(+0.64%) |
Mar 10, 2011 | 11.13 | 11.20 | 10.93 | 11.10 | 3,602,188 | -0.16(-1.39%) |
Mar 09, 2011 | 11.34 | 11.38 | 11.16 | 11.26 | 738,009 | -0.08(-0.69%) |
Mar 08, 2011 | 11.19 | 11.39 | 11.18 | 11.34 | 1,929,129 | +0.13(+1.12%) |
Mar 07, 2011 | 10.92 | 11.28 | 10.80 | 11.21 | 4,039,291 | +0.38(+3.55%) |
Mar 04, 2011 | 11.02 | 11.05 | 10.78 | 10.83 | 1,936,448 | -0.15(-1.36%) |
Mar 03, 2011 | 11.04 | 11.22 | 10.91 | 10.98 | 2,775,831 | +0.09(+0.86%) |
Mar 02, 2011 | 10.91 | 11.09 | 10.84 | 10.88 | 5,062,115 | -0.05(-0.50%) |
Mar 01, 2011 | 11.41 | 11.44 | 10.81 | 10.94 | 5,123,020 | -0.45(-3.92%) |
Feb 28, 2011 | 11.50 | 11.52 | 11.24 | 11.38 | 2,750,831 | -0.02(-0.14%) |
Feb 25, 2011 | 11.81 | 11.96 | 11.20 | 11.40 | 6,572,017 | -0.65(-5.40%) |
Feb 24, 2011 | 11.99 | 12.33 | 11.90 | 12.05 | 2,799,241 | +0.05(+0.39%) |
Feb 23, 2011 | 12.17 | 12.29 | 11.85 | 12.00 | 4,273,017 | -0.13(-1.10%) |
Feb 22, 2011 | 12.63 | 12.64 | 12.08 | 12.14 | 3,397,168 | -0.67(-5.26%) |
Feb 18, 2011 | 12.68 | 12.93 | 12.36 | 12.81 | 4,958,483 | +0.54(+4.44%) |
Feb 17, 2011 | 12.27 | 12.41 | 12.17 | 12.26 | 1,658,657 | -0.10(-0.82%) |
Feb 16, 2011 | 11.90 | 12.38 | 11.87 | 12.37 | 4,595,508 | +0.56(+4.77%) |
Feb 15, 2011 | 11.81 | 12.07 | 11.72 | 11.80 | 2,025,505 | +0.02(+0.13%) |
Feb 14, 2011 | 11.80 | 11.91 | 11.76 | 11.79 | 1,056,089 | +0.01(+0.07%) |
Feb 11, 2011 | 11.62 | 11.95 | 11.62 | 11.78 | 2,174,075 | +0.20(+1.69%) |
Feb 10, 2011 | 11.52 | 11.66 | 11.33 | 11.59 | 2,053,225 | +0.04(+0.34%) |
Feb 09, 2011 | 11.75 | 11.80 | 11.46 | 11.55 | 4,007,610 | -0.21(-1.79%) |
Feb 08, 2011 | 11.70 | 11.80 | 11.62 | 11.76 | 1,617,946 | +0.05(+0.40%) |
Feb 07, 2011 | 11.62 | 11.82 | 11.58 | 11.71 | 2,742,494 | +0.09(+0.74%) |
Feb 04, 2011 | 11.73 | 11.74 | 11.52 | 11.62 | 2,076,995 | -0.07(-0.60%) |
Feb 03, 2011 | 11.94 | 11.99 | 11.61 | 11.69 | 2,928,437 | -0.32(-2.67%) |
Feb 02, 2011 | 11.66 | 12.16 | 11.66 | 12.01 | 7,405,717 | +0.26(+2.19%) |