Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.91 | 10.94 | 10.51 | 10.80 | 1,500,500 | +0.50(+4.85%) |
Apr 28, 2011 | 10.14 | 10.38 | 10.01 | 10.30 | 1,179,808 | +0.13(+1.28%) |
Apr 27, 2011 | 10.33 | 10.33 | 10.12 | 10.17 | 584,308 | -0.13(-1.26%) |
Apr 26, 2011 | 10.19 | 10.43 | 10.14 | 10.30 | 580,389 | +0.13(+1.28%) |
Apr 25, 2011 | 10.20 | 10.39 | 10.11 | 10.17 | 422,814 | -0.11(-1.07%) |
Apr 21, 2011 | 10.38 | 10.38 | 10.07 | 10.28 | 620,053 | +0.03(+0.29%) |
Apr 20, 2011 | 9.980 | 10.25 | 9.910 | 10.25 | 1,740,769 | +0.53(+5.45%) |
Apr 19, 2011 | 9.600 | 9.780 | 9.370 | 9.720 | 1,057,897 | +0.17(+1.78%) |
Apr 18, 2011 | 9.910 | 9.930 | 9.500 | 9.550 | 1,370,316 | -0.49(-4.88%) |
Apr 15, 2011 | 10.13 | 10.22 | 9.960 | 10.04 | 1,060,344 | -0.16(-1.57%) |
Apr 14, 2011 | 10.31 | 10.34 | 10.08 | 10.20 | 783,240 | -0.20(-1.92%) |
Apr 13, 2011 | 10.36 | 10.56 | 10.26 | 10.40 | 712,604 | +0.12(+1.17%) |
Apr 12, 2011 | 10.23 | 10.32 | 10.11 | 10.28 | 818,794 | -0.04(-0.39%) |
Apr 11, 2011 | 10.57 | 10.63 | 10.16 | 10.32 | 976,854 | -0.20(-1.90%) |
Apr 08, 2011 | 10.84 | 10.95 | 10.50 | 10.52 | 953,862 | -0.28(-2.59%) |
Apr 07, 2011 | 10.92 | 11.03 | 10.77 | 10.80 | 1,153,227 | -0.10(-0.92%) |
Apr 06, 2011 | 11.05 | 11.14 | 10.73 | 10.90 | 1,368,608 | +0.02(+0.18%) |
Apr 05, 2011 | 11.00 | 11.12 | 10.81 | 10.88 | 781,072 | -0.07(-0.64%) |
Apr 04, 2011 | 11.17 | 11.19 | 10.88 | 10.95 | 873,839 | -0.11(-0.99%) |
Apr 01, 2011 | 11.39 | 11.47 | 11.00 | 11.06 | 1,452,077 | -0.22(-1.95%) |
Mar 31, 2011 | 11.60 | 11.60 | 11.25 | 11.28 | 1,233,207 | -0.32(-2.76%) |
Mar 30, 2011 | 11.60 | 11.60 | 11.30 | 11.60 | 1,267,778 | +0.13(+1.13%) |
Mar 29, 2011 | 11.41 | 11.68 | 11.30 | 11.47 | 788,626 | +0.09(+0.79%) |
Mar 28, 2011 | 11.31 | 11.77 | 11.30 | 11.38 | 1,380,962 | +0.26(+2.34%) |
Mar 25, 2011 | 11.30 | 11.34 | 11.06 | 11.12 | 574,949 | -0.10(-0.89%) |
Mar 24, 2011 | 11.39 | 11.39 | 11.06 | 11.22 | 713,892 | -0.10(-0.88%) |
Mar 23, 2011 | 11.12 | 11.33 | 11.11 | 11.32 | 682,080 | +0.17(+1.52%) |
Mar 22, 2011 | 11.05 | 11.18 | 10.92 | 11.15 | 955,326 | +0.17(+1.55%) |
Mar 21, 2011 | 11.02 | 11.17 | 10.92 | 10.98 | 1,267,258 | +0.04(+0.37%) |
Mar 18, 2011 | 11.25 | 11.73 | 10.84 | 10.94 | 1,575,830 | -0.17(-1.49%) |
Mar 17, 2011 | 11.17 | 11.37 | 11.01 | 11.11 | 1,378,181 | +0.12(+1.14%) |
Mar 16, 2011 | 11.90 | 11.95 | 10.83 | 10.98 | 3,446,265 | -0.88(-7.42%) |
Mar 15, 2011 | 10.79 | 11.96 | 10.70 | 11.86 | 3,449,640 | +1.11(+10.33%) |
Mar 14, 2011 | 11.39 | 11.55 | 10.57 | 10.75 | 3,174,794 | -0.30(-2.71%) |
Mar 11, 2011 | 10.95 | 11.06 | 10.20 | 11.05 | 2,865,934 | -0.17(-1.52%) |
Mar 10, 2011 | 12.37 | 12.47 | 11.21 | 11.22 | 5,607,588 | -2.48(-18.10%) |
Mar 09, 2011 | 13.43 | 13.80 | 13.18 | 13.70 | 1,453,512 | +0.32(+2.39%) |
Mar 08, 2011 | 13.21 | 13.52 | 12.93 | 13.38 | 1,450,482 | +0.20(+1.52%) |
Mar 07, 2011 | 13.56 | 13.81 | 13.13 | 13.18 | 1,443,698 | -0.36(-2.66%) |
Mar 04, 2011 | 14.07 | 14.07 | 13.50 | 13.54 | 1,726,495 | -0.38(-2.73%) |
Mar 03, 2011 | 14.31 | 14.38 | 13.71 | 13.92 | 1,960,856 | -0.01(-0.07%) |
Mar 02, 2011 | 14.05 | 14.39 | 13.70 | 13.93 | 964,202 | -0.11(-0.78%) |
Mar 01, 2011 | 14.50 | 14.79 | 13.98 | 14.04 | 1,410,294 | -0.49(-3.37%) |
Feb 28, 2011 | 15.50 | 15.56 | 14.23 | 14.53 | 1,816,702 | -0.87(-5.65%) |
Feb 25, 2011 | 15.97 | 16.05 | 15.07 | 15.40 | 1,179,083 | -0.37(-2.35%) |
Feb 24, 2011 | 15.22 | 15.94 | 15.10 | 15.77 | 1,118,409 | +0.49(+3.21%) |
Feb 23, 2011 | 15.11 | 15.57 | 14.78 | 15.28 | 1,101,826 | +0.21(+1.39%) |
Feb 22, 2011 | 15.60 | 16.11 | 15.00 | 15.07 | 1,355,297 | -0.73(-4.62%) |
Feb 18, 2011 | 16.61 | 16.79 | 15.65 | 15.80 | 2,152,176 | -0.58(-3.54%) |
Feb 17, 2011 | 16.34 | 16.65 | 16.09 | 16.38 | 1,491,674 | +0.01(+0.06%) |
Feb 16, 2011 | 15.60 | 16.39 | 15.60 | 16.37 | 2,294,070 | +0.85(+5.48%) |
Feb 15, 2011 | 15.02 | 15.67 | 15.02 | 15.52 | 1,889,678 | +0.42(+2.78%) |
Feb 14, 2011 | 14.38 | 15.15 | 14.32 | 15.10 | 1,561,933 | +0.73(+5.08%) |
Feb 11, 2011 | 13.68 | 14.71 | 13.61 | 14.37 | 1,427,837 | +0.56(+4.06%) |
Feb 10, 2011 | 13.77 | 14.02 | 13.51 | 13.81 | 757,534 | -0.07(-0.50%) |
Feb 09, 2011 | 14.18 | 14.47 | 13.70 | 13.88 | 936,953 | -0.35(-2.46%) |
Feb 08, 2011 | 14.32 | 14.48 | 14.06 | 14.23 | 539,079 | -0.13(-0.91%) |
Feb 07, 2011 | 14.15 | 14.67 | 14.14 | 14.36 | 950,727 | +0.28(+1.99%) |
Feb 04, 2011 | 14.45 | 14.45 | 13.86 | 14.08 | 1,206,679 | -0.41(-2.83%) |
Feb 03, 2011 | 14.86 | 14.89 | 14.20 | 14.49 | 1,364,077 | -0.33(-2.23%) |
Feb 02, 2011 | 14.41 | 15.02 | 14.27 | 14.82 | 1,438,650 | +0.46(+3.20%) |