Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.09 | 10.21 | 9.981 | 10.09 | 1,456,916 | +0.06(+0.65%) |
Apr 28, 2011 | 9.811 | 10.04 | 9.657 | 10.03 | 1,979,155 | +0.19(+1.89%) |
Apr 27, 2011 | 10.01 | 10.01 | 9.754 | 9.843 | 1,511,684 | -0.13(-1.30%) |
Apr 26, 2011 | 9.795 | 10.01 | 9.697 | 9.973 | 2,096,962 | +0.25(+2.59%) |
Apr 25, 2011 | 9.665 | 9.730 | 9.527 | 9.722 | 1,021,980 | +0.00(+0.00%) |
Apr 21, 2011 | 9.876 | 9.876 | 9.697 | 9.722 | 734,424 | -0.12(-1.24%) |
Apr 20, 2011 | 9.876 | 10.01 | 9.754 | 9.843 | 1,744,980 | +0.03(+0.33%) |
Apr 19, 2011 | 9.827 | 9.876 | 9.689 | 9.811 | 2,114,215 | -0.01(-0.08%) |
Apr 18, 2011 | 9.730 | 9.835 | 9.616 | 9.819 | 1,724,285 | -0.02(-0.25%) |
Apr 15, 2011 | 9.835 | 9.868 | 9.705 | 9.843 | 1,677,026 | +0.06(+0.58%) |
Apr 14, 2011 | 9.397 | 9.835 | 9.316 | 9.787 | 2,496,349 | +0.34(+3.61%) |
Apr 13, 2011 | 9.559 | 9.600 | 9.284 | 9.446 | 2,025,363 | -0.07(-0.77%) |
Apr 12, 2011 | 9.705 | 9.714 | 9.300 | 9.519 | 2,972,445 | -0.21(-2.17%) |
Apr 11, 2011 | 9.778 | 9.924 | 9.632 | 9.730 | 2,002,704 | +0.02(+0.17%) |
Apr 08, 2011 | 9.997 | 10.01 | 9.665 | 9.714 | 4,249,447 | -0.35(-3.47%) |
Apr 07, 2011 | 10.44 | 10.44 | 9.973 | 10.06 | 8,510,518 | -0.53(-4.98%) |
Apr 06, 2011 | 10.86 | 10.89 | 10.53 | 10.59 | 3,204,130 | -0.24(-2.17%) |
Apr 05, 2011 | 10.84 | 10.85 | 10.74 | 10.82 | 1,389,114 | +0.07(+0.68%) |
Apr 04, 2011 | 10.70 | 10.84 | 10.65 | 10.75 | 888,955 | +0.08(+0.76%) |
Apr 01, 2011 | 10.55 | 10.78 | 10.51 | 10.67 | 1,671,720 | +0.21(+2.02%) |
Mar 31, 2011 | 10.46 | 10.55 | 10.39 | 10.46 | 1,165,420 | +0.02(+0.23%) |
Mar 30, 2011 | 10.44 | 10.44 | 10.44 | 10.44 | 1,332,745 | -0.11(-1.00%) |
Mar 29, 2011 | 10.44 | 10.54 | 10.34 | 10.54 | 1,481,105 | +0.14(+1.33%) |
Mar 28, 2011 | 10.51 | 10.52 | 10.35 | 10.40 | 1,180,558 | -0.02(-0.16%) |
Mar 25, 2011 | 10.24 | 10.49 | 10.24 | 10.42 | 925,672 | +0.30(+2.96%) |
Mar 24, 2011 | 10.34 | 10.36 | 10.12 | 10.12 | 1,520,652 | -0.14(-1.34%) |
Mar 23, 2011 | 10.38 | 10.43 | 10.10 | 10.26 | 1,199,085 | -0.08(-0.78%) |
Mar 22, 2011 | 10.29 | 10.46 | 10.25 | 10.34 | 1,245,366 | +0.11(+1.03%) |
Mar 21, 2011 | 10.20 | 10.26 | 10.18 | 10.23 | 1,188,990 | +0.18(+1.77%) |
Mar 18, 2011 | 9.997 | 10.22 | 9.868 | 10.05 | 3,349,861 | +0.19(+1.89%) |
Mar 17, 2011 | 10.06 | 10.23 | 9.770 | 9.868 | 2,419,776 | -0.06(-0.57%) |
Mar 16, 2011 | 10.42 | 10.43 | 9.835 | 9.924 | 3,088,098 | -0.49(-4.75%) |
Mar 15, 2011 | 10.54 | 10.57 | 10.26 | 10.42 | 3,428,126 | +0.15(+1.50%) |
Mar 14, 2011 | 10.47 | 10.47 | 10.05 | 10.26 | 2,187,633 | -0.28(-2.69%) |
Mar 11, 2011 | 10.47 | 10.61 | 10.34 | 10.55 | 824,099 | +0.10(+0.93%) |
Mar 10, 2011 | 10.65 | 10.65 | 10.31 | 10.45 | 1,746,744 | -0.38(-3.52%) |
Mar 09, 2011 | 10.95 | 10.97 | 10.72 | 10.83 | 976,056 | -0.11(-1.04%) |
Mar 08, 2011 | 10.94 | 11.01 | 10.74 | 10.95 | 1,167,074 | +0.06(+0.60%) |
Mar 07, 2011 | 11.16 | 11.26 | 10.79 | 10.88 | 945,675 | -0.21(-1.90%) |
Mar 04, 2011 | 11.36 | 11.38 | 11.05 | 11.09 | 1,845,087 | -0.28(-2.49%) |
Mar 03, 2011 | 11.55 | 11.55 | 11.29 | 11.38 | 2,169,077 | +0.02(+0.21%) |
Mar 02, 2011 | 11.12 | 11.59 | 11.04 | 11.35 | 2,818,628 | +0.39(+3.55%) |
Mar 01, 2011 | 11.25 | 11.25 | 10.94 | 10.96 | 1,151,803 | -0.19(-1.74%) |
Feb 28, 2011 | 10.81 | 11.18 | 10.81 | 11.16 | 1,468,943 | +0.30(+2.76%) |
Feb 25, 2011 | 10.84 | 10.95 | 10.65 | 10.86 | 973,126 | +0.13(+1.21%) |
Feb 24, 2011 | 10.75 | 11.05 | 10.69 | 10.73 | 1,988,156 | +0.03(+0.30%) |
Feb 23, 2011 | 10.42 | 10.74 | 10.35 | 10.69 | 3,411,328 | +0.30(+2.89%) |
Feb 22, 2011 | 10.36 | 10.50 | 10.27 | 10.39 | 2,280,303 | -0.04(-0.39%) |
Feb 18, 2011 | 10.48 | 10.54 | 10.35 | 10.44 | 1,120,036 | -0.03(-0.31%) |
Feb 17, 2011 | 10.44 | 10.52 | 10.35 | 10.47 | 1,090,839 | +0.03(+0.31%) |
Feb 16, 2011 | 10.42 | 10.48 | 10.23 | 10.44 | 1,147,811 | +0.10(+0.94%) |
Feb 15, 2011 | 10.31 | 10.53 | 10.30 | 10.34 | 1,182,094 | +0.06(+0.55%) |
Feb 14, 2011 | 10.21 | 10.39 | 10.14 | 10.28 | 1,211,732 | +0.13(+1.28%) |
Feb 11, 2011 | 9.941 | 10.26 | 9.868 | 10.15 | 1,737,161 | +0.23(+2.29%) |
Feb 10, 2011 | 10.22 | 10.31 | 9.787 | 9.924 | 5,536,177 | -0.72(-6.78%) |
Feb 09, 2011 | 10.95 | 11.00 | 10.43 | 10.65 | 1,809,187 | -0.33(-3.03%) |
Feb 08, 2011 | 10.85 | 11.14 | 10.78 | 10.98 | 1,253,443 | +0.17(+1.58%) |
Feb 07, 2011 | 10.97 | 11.03 | 10.65 | 10.81 | 1,292,165 | -0.08(-0.74%) |
Feb 04, 2011 | 11.14 | 11.16 | 10.76 | 10.89 | 1,574,509 | -0.26(-2.33%) |
Feb 03, 2011 | 11.29 | 11.33 | 11.04 | 11.15 | 948,540 | -0.09(-0.79%) |
Feb 02, 2011 | 11.11 | 11.34 | 10.98 | 11.24 | 2,423,729 | +0.06(+0.58%) |