Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.65 | 10.69 | 10.62 | 10.66 | 1,106,610 | +0.03(+0.29%) |
Apr 28, 2011 | 10.89 | 10.90 | 10.52 | 10.63 | 3,662,455 | -0.34(-3.10%) |
Apr 27, 2011 | 10.79 | 10.98 | 10.69 | 10.97 | 2,398,456 | +0.21(+1.94%) |
Apr 26, 2011 | 10.66 | 10.86 | 10.55 | 10.76 | 2,534,721 | +0.17(+1.60%) |
Apr 25, 2011 | 10.66 | 10.76 | 10.59 | 10.59 | 728,223 | -0.02(-0.15%) |
Apr 21, 2011 | 10.61 | 10.72 | 10.49 | 10.61 | 1,980,655 | +0.05(+0.51%) |
Apr 20, 2011 | 10.67 | 10.72 | 10.45 | 10.55 | 2,034,234 | +0.29(+2.78%) |
Apr 19, 2011 | 10.35 | 10.44 | 10.20 | 10.27 | 3,834,245 | -0.29(-2.78%) |
Apr 18, 2011 | 10.61 | 10.64 | 10.45 | 10.56 | 2,374,376 | -0.17(-1.58%) |
Apr 15, 2011 | 10.48 | 10.77 | 10.32 | 10.73 | 5,585,613 | +0.22(+2.13%) |
Apr 14, 2011 | 10.79 | 10.88 | 10.49 | 10.51 | 6,281,448 | -0.53(-4.82%) |
Apr 13, 2011 | 11.10 | 11.19 | 10.95 | 11.04 | 3,682,622 | +0.01(+0.07%) |
Apr 12, 2011 | 11.10 | 11.10 | 10.93 | 11.03 | 2,309,193 | -0.08(-0.76%) |
Apr 11, 2011 | 11.20 | 11.20 | 11.07 | 11.12 | 2,163,739 | -0.12(-1.03%) |
Apr 08, 2011 | 11.40 | 11.43 | 11.19 | 11.23 | 1,662,670 | -0.22(-1.89%) |
Apr 07, 2011 | 11.40 | 11.51 | 11.28 | 11.45 | 3,643,686 | -0.01(-0.07%) |
Apr 06, 2011 | 11.30 | 11.59 | 11.26 | 11.46 | 3,244,410 | +0.29(+2.63%) |
Apr 05, 2011 | 11.09 | 11.19 | 11.07 | 11.16 | 3,247,702 | -0.04(-0.38%) |
Apr 04, 2011 | 11.19 | 11.37 | 11.16 | 11.21 | 4,523,813 | -0.15(-1.33%) |
Apr 01, 2011 | 11.53 | 11.77 | 11.36 | 11.36 | 21,104,210 | -2.64(-18.86%) |
Mar 31, 2011 | 13.98 | 14.05 | 13.88 | 14.00 | 972,479 | -0.10(-0.71%) |
Mar 30, 2011 | 14.10 | 14.18 | 13.98 | 14.10 | 1,183,215 | +0.05(+0.38%) |
Mar 29, 2011 | 13.94 | 14.07 | 13.88 | 14.04 | 894,273 | -0.01(-0.05%) |
Mar 28, 2011 | 14.06 | 14.25 | 14.04 | 14.05 | 1,219,886 | -0.02(-0.11%) |
Mar 25, 2011 | 13.99 | 14.32 | 13.94 | 14.07 | 1,474,710 | -0.19(-1.35%) |
Mar 24, 2011 | 14.24 | 14.35 | 14.05 | 14.26 | 725,420 | +0.08(+0.60%) |
Mar 23, 2011 | 14.15 | 14.25 | 14.11 | 14.18 | 729,018 | -0.04(-0.27%) |
Mar 22, 2011 | 14.32 | 14.32 | 14.15 | 14.21 | 874,838 | -0.15(-1.07%) |
Mar 21, 2011 | 14.40 | 14.43 | 14.25 | 14.37 | 684,827 | +0.44(+3.16%) |
Mar 18, 2011 | 14.06 | 14.07 | 13.85 | 13.93 | 1,004,594 | +0.03(+0.22%) |
Mar 17, 2011 | 14.04 | 14.08 | 13.88 | 13.90 | 525,548 | +0.24(+1.75%) |
Mar 16, 2011 | 13.84 | 13.98 | 13.60 | 13.66 | 2,477,452 | -0.39(-2.80%) |
Mar 15, 2011 | 13.83 | 14.10 | 13.72 | 14.05 | 1,802,529 | -0.42(-2.88%) |
Mar 14, 2011 | 14.42 | 14.57 | 14.37 | 14.47 | 864,821 | -0.17(-1.16%) |
Mar 11, 2011 | 14.52 | 14.71 | 14.49 | 14.64 | 1,014,126 | +0.04(+0.26%) |
Mar 10, 2011 | 14.85 | 14.85 | 14.60 | 14.60 | 1,459,040 | -0.53(-3.47%) |
Mar 09, 2011 | 15.17 | 15.20 | 15.06 | 15.13 | 1,190,966 | +0.01(+0.05%) |
Mar 08, 2011 | 15.24 | 15.34 | 15.09 | 15.12 | 1,223,703 | -0.30(-1.95%) |
Mar 07, 2011 | 15.16 | 15.53 | 15.16 | 15.42 | 4,189,296 | +0.33(+2.20%) |
Mar 04, 2011 | 15.05 | 15.15 | 14.97 | 15.09 | 1,370,757 | -0.01(-0.05%) |
Mar 03, 2011 | 14.86 | 15.22 | 14.86 | 15.10 | 1,711,426 | +0.21(+1.40%) |
Mar 02, 2011 | 14.60 | 14.89 | 14.59 | 14.89 | 1,638,461 | +0.47(+3.27%) |
Mar 01, 2011 | 14.69 | 14.70 | 14.33 | 14.42 | 1,544,773 | -0.15(-1.06%) |
Feb 28, 2011 | 14.88 | 14.89 | 14.57 | 14.57 | 1,532,897 | -0.22(-1.46%) |
Feb 25, 2011 | 14.59 | 14.79 | 14.57 | 14.79 | 1,025,636 | +0.37(+2.57%) |
Feb 24, 2011 | 14.34 | 14.54 | 14.28 | 14.42 | 990,255 | +0.09(+0.65%) |
Feb 23, 2011 | 14.52 | 14.55 | 14.19 | 14.32 | 2,767,182 | -0.32(-2.21%) |
Feb 22, 2011 | 14.69 | 14.89 | 14.58 | 14.65 | 1,483,177 | -0.31(-2.06%) |
Feb 18, 2011 | 15.10 | 15.10 | 14.77 | 14.96 | 1,665,897 | -0.27(-1.78%) |
Feb 17, 2011 | 15.09 | 15.25 | 15.03 | 15.23 | 750,329 | +0.24(+1.60%) |
Feb 16, 2011 | 14.89 | 15.10 | 14.85 | 14.99 | 870,704 | +0.18(+1.20%) |
Feb 15, 2011 | 14.89 | 15.00 | 14.79 | 14.81 | 854,489 | -0.12(-0.78%) |
Feb 14, 2011 | 14.82 | 15.09 | 14.82 | 14.93 | 670,875 | +0.16(+1.10%) |
Feb 11, 2011 | 14.59 | 14.78 | 14.55 | 14.76 | 601,400 | -0.07(-0.47%) |
Feb 10, 2011 | 14.69 | 14.84 | 14.54 | 14.83 | 1,256,200 | +0.04(+0.26%) |
Feb 09, 2011 | 14.93 | 14.99 | 14.76 | 14.79 | 2,197,626 | -0.03(-0.21%) |
Feb 08, 2011 | 14.94 | 14.99 | 14.82 | 14.82 | 1,070,454 | -0.22(-1.49%) |
Feb 07, 2011 | 14.91 | 15.15 | 14.87 | 15.05 | 1,332,868 | +0.32(+2.15%) |
Feb 04, 2011 | 14.64 | 14.77 | 14.52 | 14.73 | 806,084 | +0.08(+0.58%) |
Feb 03, 2011 | 14.48 | 14.69 | 14.38 | 14.65 | 1,194,380 | -0.12(-0.78%) |
Feb 02, 2011 | 14.57 | 14.82 | 14.55 | 14.76 | 972,838 | -0.04(-0.26%) |