Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.10 | 11.37 | 11.03 | 11.07 | 361,191 | +0.01(+0.07%) |
Apr 28, 2011 | 10.97 | 11.11 | 10.92 | 11.06 | 186,474 | +0.10(+0.96%) |
Apr 27, 2011 | 10.82 | 11.00 | 10.72 | 10.96 | 185,186 | +0.11(+1.04%) |
Apr 26, 2011 | 10.92 | 11.03 | 10.79 | 10.85 | 254,439 | -0.02(-0.22%) |
Apr 25, 2011 | 10.85 | 11.02 | 10.77 | 10.87 | 242,364 | -0.02(-0.15%) |
Apr 21, 2011 | 10.97 | 10.97 | 10.69 | 10.89 | 231,525 | -0.01(-0.07%) |
Apr 20, 2011 | 10.91 | 10.96 | 10.69 | 10.89 | 233,707 | +0.12(+1.12%) |
Apr 19, 2011 | 11.22 | 11.27 | 10.75 | 10.77 | 357,834 | -0.42(-3.75%) |
Apr 18, 2011 | 11.08 | 11.20 | 10.57 | 11.19 | 658,259 | -0.03(-0.29%) |
Apr 15, 2011 | 10.84 | 11.24 | 10.68 | 11.22 | 608,646 | +0.32(+2.96%) |
Apr 14, 2011 | 10.74 | 10.93 | 10.68 | 10.90 | 437,863 | +0.09(+0.82%) |
Apr 13, 2011 | 10.43 | 10.84 | 10.40 | 10.81 | 542,678 | +0.39(+3.71%) |
Apr 12, 2011 | 10.48 | 10.52 | 10.24 | 10.43 | 332,400 | -0.10(-1.00%) |
Apr 11, 2011 | 10.78 | 10.91 | 10.42 | 10.53 | 270,669 | -0.23(-2.10%) |
Apr 08, 2011 | 10.83 | 11.04 | 10.68 | 10.76 | 374,682 | +0.02(+0.23%) |
Apr 07, 2011 | 10.98 | 11.05 | 10.68 | 10.73 | 281,731 | -0.25(-2.28%) |
Apr 06, 2011 | 10.96 | 11.13 | 10.73 | 10.98 | 461,323 | +0.09(+0.81%) |
Apr 05, 2011 | 10.72 | 11.01 | 10.36 | 10.89 | 563,516 | +0.20(+1.89%) |
Apr 04, 2011 | 10.35 | 10.72 | 10.35 | 10.69 | 639,235 | +0.37(+3.59%) |
Apr 01, 2011 | 9.797 | 10.32 | 9.684 | 10.32 | 625,516 | +0.56(+5.79%) |
Mar 31, 2011 | 9.910 | 9.966 | 9.652 | 9.757 | 411,008 | -0.18(-1.79%) |
Mar 30, 2011 | 9.958 | 10.03 | 9.894 | 9.934 | 257,913 | +0.06(+0.57%) |
Mar 29, 2011 | 9.805 | 9.958 | 9.724 | 9.878 | 220,602 | +0.07(+0.74%) |
Mar 28, 2011 | 10.04 | 10.14 | 9.781 | 9.805 | 302,736 | -0.15(-1.54%) |
Mar 25, 2011 | 9.990 | 10.08 | 9.853 | 9.958 | 404,795 | +0.01(+0.08%) |
Mar 24, 2011 | 9.878 | 9.982 | 9.708 | 9.950 | 302,065 | +0.16(+1.65%) |
Mar 23, 2011 | 9.676 | 9.926 | 9.499 | 9.789 | 391,959 | +0.10(+1.00%) |
Mar 22, 2011 | 9.773 | 9.797 | 9.394 | 9.692 | 774,449 | -0.07(-0.74%) |
Mar 21, 2011 | 9.692 | 10.01 | 9.603 | 9.765 | 534,958 | -0.05(-0.49%) |
Mar 18, 2011 | 9.692 | 10.05 | 9.652 | 9.813 | 2,072,367 | +0.19(+1.93%) |
Mar 17, 2011 | 9.958 | 9.958 | 9.531 | 9.628 | 559,119 | -0.21(-2.13%) |
Mar 16, 2011 | 9.821 | 10.23 | 9.725 | 9.837 | 686,176 | -0.04(-0.41%) |
Mar 15, 2011 | 10.02 | 10.02 | 9.611 | 9.878 | 419,729 | -0.11(-1.13%) |
Mar 14, 2011 | 9.797 | 10.21 | 9.684 | 9.990 | 660,673 | +0.10(+0.98%) |
Mar 11, 2011 | 10.16 | 10.39 | 9.620 | 9.894 | 1,348,021 | -0.23(-2.31%) |
Mar 10, 2011 | 10.97 | 11.21 | 9.458 | 10.13 | 2,510,368 | -2.20(-17.85%) |
Mar 09, 2011 | 12.14 | 12.45 | 12.01 | 12.33 | 771,795 | +0.23(+1.93%) |
Mar 08, 2011 | 12.63 | 12.63 | 11.93 | 12.10 | 449,769 | -0.16(-1.32%) |
Mar 07, 2011 | 12.50 | 12.50 | 11.72 | 12.26 | 854,952 | -0.13(-1.04%) |
Mar 04, 2011 | 11.95 | 12.39 | 11.81 | 12.39 | 1,061,126 | +0.49(+4.14%) |
Mar 03, 2011 | 11.29 | 11.95 | 11.17 | 11.89 | 993,378 | +0.70(+6.27%) |
Mar 02, 2011 | 10.96 | 11.24 | 10.77 | 11.19 | 468,658 | +0.23(+2.13%) |
Mar 01, 2011 | 10.89 | 11.04 | 10.65 | 10.96 | 448,695 | +0.15(+1.42%) |
Feb 28, 2011 | 10.90 | 10.96 | 10.59 | 10.80 | 587,745 | +0.00(+0.00%) |
Feb 25, 2011 | 10.64 | 10.87 | 10.60 | 10.80 | 362,731 | +0.23(+2.13%) |
Feb 24, 2011 | 10.57 | 10.82 | 10.43 | 10.58 | 608,234 | +0.02(+0.15%) |
Feb 23, 2011 | 10.96 | 11.23 | 10.48 | 10.56 | 732,687 | -0.39(-3.53%) |
Feb 22, 2011 | 11.04 | 11.56 | 10.58 | 10.95 | 2,634,976 | +1.76(+19.12%) |
Feb 18, 2011 | 9.241 | 9.305 | 9.087 | 9.192 | 408,539 | -0.06(-0.70%) |
Feb 17, 2011 | 9.208 | 9.321 | 9.128 | 9.257 | 201,515 | +0.05(+0.53%) |
Feb 16, 2011 | 9.031 | 9.442 | 8.870 | 9.208 | 798,932 | -0.05(-0.52%) |
Feb 15, 2011 | 9.273 | 9.345 | 9.136 | 9.257 | 215,596 | -0.02(-0.17%) |
Feb 14, 2011 | 9.055 | 9.474 | 9.023 | 9.273 | 241,800 | +0.23(+2.50%) |
Feb 11, 2011 | 8.870 | 9.128 | 8.870 | 9.047 | 267,763 | +0.15(+1.63%) |
Feb 10, 2011 | 9.031 | 9.095 | 8.878 | 8.902 | 214,261 | -0.18(-1.95%) |
Feb 09, 2011 | 9.112 | 9.184 | 9.071 | 9.079 | 216,892 | -0.05(-0.53%) |
Feb 08, 2011 | 9.015 | 9.255 | 8.926 | 9.128 | 208,624 | +0.12(+1.34%) |
Feb 07, 2011 | 9.313 | 9.450 | 8.910 | 9.007 | 344,366 | -0.31(-3.37%) |
Feb 04, 2011 | 8.878 | 9.442 | 8.878 | 9.321 | 601,185 | +0.45(+5.09%) |
Feb 03, 2011 | 8.813 | 8.894 | 8.596 | 8.870 | 747,255 | +0.06(+0.64%) |
Feb 02, 2011 | 8.975 | 9.039 | 8.741 | 8.813 | 782,290 | -0.20(-2.24%) |