Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.14 | 11.20 | 10.90 | 11.09 | 1,617,782 | -0.07(-0.63%) |
Apr 28, 2011 | 11.02 | 11.25 | 10.99 | 11.16 | 1,927,715 | +0.37(+3.43%) |
Apr 27, 2011 | 10.54 | 10.79 | 10.47 | 10.79 | 1,676,093 | +0.25(+2.37%) |
Apr 26, 2011 | 10.28 | 10.57 | 10.24 | 10.54 | 1,526,266 | +0.31(+3.03%) |
Apr 25, 2011 | 10.03 | 10.24 | 9.970 | 10.23 | 1,622,313 | +0.30(+3.02%) |
Apr 21, 2011 | 9.900 | 10.04 | 9.780 | 9.930 | 1,878,929 | +0.11(+1.12%) |
Apr 20, 2011 | 9.960 | 9.970 | 9.790 | 9.820 | 1,622,442 | +0.01(+0.10%) |
Apr 19, 2011 | 9.760 | 9.870 | 9.710 | 9.810 | 1,400,425 | +0.08(+0.82%) |
Apr 18, 2011 | 9.740 | 9.830 | 9.700 | 9.730 | 752,402 | -0.14(-1.42%) |
Apr 15, 2011 | 9.820 | 9.920 | 9.780 | 9.870 | 1,187,617 | +0.02(+0.20%) |
Apr 14, 2011 | 9.830 | 9.950 | 9.760 | 9.850 | 2,120,032 | -0.04(-0.40%) |
Apr 13, 2011 | 10.02 | 10.02 | 9.810 | 9.890 | 1,339,904 | -0.07(-0.70%) |
Apr 12, 2011 | 10.02 | 10.18 | 9.950 | 9.960 | 1,175,831 | -0.12(-1.19%) |
Apr 11, 2011 | 10.29 | 10.33 | 10.03 | 10.08 | 885,454 | -0.22(-2.14%) |
Apr 08, 2011 | 10.55 | 10.57 | 10.28 | 10.30 | 740,208 | -0.18(-1.72%) |
Apr 07, 2011 | 10.29 | 10.57 | 10.27 | 10.48 | 1,375,229 | +0.24(+2.34%) |
Apr 06, 2011 | 10.18 | 10.30 | 10.03 | 10.24 | 902,883 | +0.12(+1.19%) |
Apr 05, 2011 | 9.900 | 10.26 | 9.860 | 10.12 | 843,425 | +0.18(+1.81%) |
Apr 04, 2011 | 9.980 | 10.04 | 9.800 | 9.940 | 827,844 | -0.04(-0.40%) |
Apr 01, 2011 | 10.00 | 10.20 | 9.910 | 9.980 | 1,710,023 | -0.02(-0.20%) |
Mar 31, 2011 | 9.960 | 10.14 | 9.870 | 10.00 | 2,032,682 | +0.00(+0.00%) |
Mar 30, 2011 | 10.00 | 10.00 | 10.00 | 10.00 | 1,119,794 | +0.01(+0.10%) |
Mar 29, 2011 | 9.960 | 10.03 | 9.820 | 9.990 | 2,334,865 | +0.01(+0.10%) |
Mar 28, 2011 | 10.10 | 10.24 | 9.960 | 9.980 | 1,359,600 | -0.09(-0.89%) |
Mar 25, 2011 | 10.19 | 10.49 | 10.05 | 10.07 | 1,496,794 | -0.05(-0.49%) |
Mar 24, 2011 | 10.18 | 10.20 | 10.07 | 10.12 | 809,054 | +0.00(+0.00%) |
Mar 23, 2011 | 10.00 | 10.16 | 9.910 | 10.12 | 1,295,657 | +0.07(+0.70%) |
Mar 22, 2011 | 10.35 | 10.38 | 9.950 | 10.05 | 1,036,619 | -0.33(-3.18%) |
Mar 21, 2011 | 10.43 | 10.43 | 10.33 | 10.38 | 901,217 | +0.14(+1.37%) |
Mar 18, 2011 | 10.14 | 10.24 | 9.955 | 10.24 | 1,936,444 | +0.24(+2.40%) |
Mar 17, 2011 | 10.23 | 10.38 | 9.980 | 10.00 | 767,514 | +0.01(+0.10%) |
Mar 16, 2011 | 10.01 | 10.06 | 9.895 | 9.990 | 1,587,205 | -0.07(-0.70%) |
Mar 15, 2011 | 10.01 | 10.13 | 9.990 | 10.06 | 1,245,052 | -0.22(-2.14%) |
Mar 14, 2011 | 10.20 | 10.37 | 10.09 | 10.28 | 1,045,503 | -0.07(-0.68%) |
Mar 11, 2011 | 10.18 | 10.39 | 10.18 | 10.35 | 1,606,946 | +0.06(+0.58%) |
Mar 10, 2011 | 10.36 | 10.50 | 10.25 | 10.29 | 1,528,194 | -0.24(-2.28%) |
Mar 09, 2011 | 10.60 | 10.63 | 10.47 | 10.53 | 1,017,339 | -0.04(-0.38%) |
Mar 08, 2011 | 10.45 | 10.61 | 10.26 | 10.57 | 1,360,032 | +0.15(+1.44%) |
Mar 07, 2011 | 10.85 | 10.87 | 10.30 | 10.42 | 1,923,259 | -0.41(-3.79%) |
Mar 04, 2011 | 11.22 | 11.24 | 10.77 | 10.83 | 1,681,374 | -0.36(-3.22%) |
Mar 03, 2011 | 10.87 | 11.20 | 10.87 | 11.19 | 1,614,001 | +0.40(+3.71%) |
Mar 02, 2011 | 10.65 | 11.02 | 10.62 | 10.79 | 1,756,066 | +0.09(+0.84%) |
Mar 01, 2011 | 10.55 | 11.20 | 10.33 | 10.70 | 4,900,655 | +0.07(+0.66%) |
Feb 28, 2011 | 10.64 | 10.71 | 10.55 | 10.63 | 2,220,506 | +0.05(+0.47%) |
Feb 25, 2011 | 10.47 | 10.65 | 10.36 | 10.58 | 1,699,028 | +0.12(+1.15%) |
Feb 24, 2011 | 10.42 | 10.55 | 10.25 | 10.46 | 1,645,031 | +0.07(+0.67%) |
Feb 23, 2011 | 10.79 | 10.97 | 10.16 | 10.39 | 2,609,895 | -0.37(-3.44%) |
Feb 22, 2011 | 11.23 | 11.28 | 10.71 | 10.76 | 1,351,573 | -0.57(-5.03%) |
Feb 18, 2011 | 11.45 | 11.45 | 11.27 | 11.33 | 869,568 | -0.12(-1.05%) |
Feb 17, 2011 | 11.48 | 11.50 | 11.41 | 11.45 | 1,387,903 | -0.03(-0.26%) |
Feb 16, 2011 | 11.43 | 11.53 | 11.31 | 11.48 | 1,315,084 | +0.03(+0.26%) |
Feb 15, 2011 | 11.53 | 11.61 | 11.42 | 11.45 | 1,329,979 | -0.13(-1.12%) |
Feb 14, 2011 | 11.61 | 11.63 | 11.38 | 11.58 | 735,471 | -0.02(-0.17%) |
Feb 11, 2011 | 11.46 | 11.66 | 11.36 | 11.60 | 814,446 | +0.09(+0.78%) |
Feb 10, 2011 | 11.34 | 11.55 | 11.30 | 11.51 | 2,501,209 | +0.12(+1.05%) |
Feb 09, 2011 | 10.92 | 11.41 | 10.90 | 11.39 | 1,396,269 | +0.45(+4.11%) |
Feb 08, 2011 | 10.81 | 10.99 | 10.74 | 10.94 | 961,213 | +0.14(+1.30%) |
Feb 07, 2011 | 10.52 | 10.94 | 10.46 | 10.80 | 1,748,342 | +0.32(+3.05%) |
Feb 04, 2011 | 10.46 | 10.49 | 10.16 | 10.48 | 2,076,564 | +0.05(+0.48%) |
Feb 03, 2011 | 10.76 | 10.76 | 10.26 | 10.43 | 2,842,145 | -0.33(-3.07%) |
Feb 02, 2011 | 10.66 | 10.86 | 10.63 | 10.76 | 927,867 | +0.04(+0.37%) |