Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.35 | 12.44 | 12.01 | 12.26 | 1,405,147 | -0.10(-0.81%) |
Apr 28, 2011 | 12.37 | 12.40 | 12.09 | 12.36 | 891,727 | -0.01(-0.08%) |
Apr 27, 2011 | 12.40 | 12.61 | 11.95 | 12.37 | 1,611,391 | +0.02(+0.16%) |
Apr 26, 2011 | 12.14 | 12.59 | 12.03 | 12.35 | 1,458,487 | +0.27(+2.24%) |
Apr 25, 2011 | 11.93 | 12.24 | 11.81 | 12.08 | 1,236,086 | +0.30(+2.55%) |
Apr 21, 2011 | 11.75 | 11.87 | 11.56 | 11.78 | 1,080,999 | +0.13(+1.12%) |
Apr 20, 2011 | 11.39 | 11.74 | 11.21 | 11.65 | 1,167,788 | +0.36(+3.19%) |
Apr 19, 2011 | 11.59 | 11.75 | 11.17 | 11.29 | 1,189,891 | -0.36(-3.09%) |
Apr 18, 2011 | 11.96 | 11.96 | 11.57 | 11.65 | 994,538 | -0.31(-2.59%) |
Apr 15, 2011 | 12.00 | 12.04 | 11.87 | 11.96 | 1,650,678 | +0.16(+1.36%) |
Apr 14, 2011 | 11.51 | 11.87 | 11.31 | 11.80 | 1,981,240 | +0.26(+2.25%) |
Apr 13, 2011 | 11.74 | 11.74 | 11.15 | 11.54 | 1,522,775 | +0.13(+1.14%) |
Apr 12, 2011 | 12.01 | 12.25 | 11.28 | 11.41 | 4,423,226 | +0.36(+3.26%) |
Apr 11, 2011 | 11.14 | 11.23 | 11.02 | 11.05 | 1,089,089 | -0.04(-0.36%) |
Apr 08, 2011 | 11.10 | 11.25 | 10.94 | 11.09 | 700,448 | +0.09(+0.82%) |
Apr 07, 2011 | 11.08 | 11.15 | 10.93 | 11.00 | 1,454,388 | -0.10(-0.90%) |
Apr 06, 2011 | 11.42 | 11.42 | 10.98 | 11.10 | 2,066,501 | -0.28(-2.46%) |
Apr 05, 2011 | 11.07 | 11.50 | 11.00 | 11.38 | 2,840,723 | +0.26(+2.34%) |
Apr 04, 2011 | 11.50 | 11.50 | 11.07 | 11.12 | 1,282,094 | -0.35(-3.05%) |
Apr 01, 2011 | 11.41 | 11.56 | 11.32 | 11.47 | 1,614,487 | +0.14(+1.24%) |
Mar 31, 2011 | 11.30 | 11.36 | 11.08 | 11.33 | 3,267,283 | -0.05(-0.44%) |
Mar 30, 2011 | 11.77 | 11.88 | 11.34 | 11.38 | 2,270,132 | -0.44(-3.72%) |
Mar 29, 2011 | 11.40 | 11.83 | 11.37 | 11.82 | 1,408,270 | +0.39(+3.41%) |
Mar 28, 2011 | 11.56 | 11.63 | 11.38 | 11.43 | 859,256 | -0.10(-0.87%) |
Mar 25, 2011 | 11.81 | 11.87 | 11.53 | 11.53 | 868,549 | -0.14(-1.20%) |
Mar 24, 2011 | 11.29 | 11.82 | 11.24 | 11.67 | 1,389,949 | +0.42(+3.73%) |
Mar 23, 2011 | 11.27 | 11.33 | 11.03 | 11.25 | 1,148,322 | +0.12(+1.08%) |
Mar 22, 2011 | 11.54 | 11.58 | 11.06 | 11.13 | 1,492,059 | -0.42(-3.64%) |
Mar 21, 2011 | 11.50 | 11.65 | 11.38 | 11.55 | 1,482,027 | +0.20(+1.76%) |
Mar 18, 2011 | 11.03 | 11.39 | 10.87 | 11.35 | 4,547,428 | +0.45(+4.13%) |
Mar 17, 2011 | 10.99 | 11.09 | 10.88 | 10.90 | 1,480,824 | -0.04(-0.37%) |
Mar 16, 2011 | 11.16 | 11.25 | 10.90 | 10.94 | 3,803,699 | -0.21(-1.88%) |
Mar 15, 2011 | 10.83 | 11.24 | 10.82 | 11.15 | 1,566,212 | -0.05(-0.45%) |
Mar 14, 2011 | 11.14 | 11.28 | 10.99 | 11.20 | 1,424,070 | -0.04(-0.36%) |
Mar 11, 2011 | 11.12 | 11.49 | 11.10 | 11.24 | 1,614,208 | -0.07(-0.62%) |
Mar 10, 2011 | 11.40 | 11.54 | 11.06 | 11.31 | 6,142,917 | +0.03(+0.27%) |
Mar 09, 2011 | 11.28 | 11.54 | 11.03 | 11.28 | 1,983,478 | -0.06(-0.49%) |
Mar 08, 2011 | 10.93 | 11.57 | 10.81 | 11.34 | 2,790,072 | -0.00(-0.04%) |
Mar 07, 2011 | 11.79 | 11.95 | 10.94 | 11.34 | 3,071,012 | -0.41(-3.49%) |
Mar 04, 2011 | 11.81 | 11.94 | 11.53 | 11.75 | 1,663,342 | -0.09(-0.76%) |
Mar 03, 2011 | 12.50 | 12.82 | 11.76 | 11.84 | 2,919,417 | -0.45(-3.66%) |
Mar 02, 2011 | 12.20 | 12.36 | 11.52 | 12.29 | 1,776,786 | +0.46(+3.89%) |
Mar 01, 2011 | 12.48 | 12.71 | 11.68 | 11.83 | 1,907,683 | -0.62(-4.98%) |
Feb 28, 2011 | 11.95 | 12.69 | 11.85 | 12.45 | 3,387,038 | +0.63(+5.33%) |
Feb 25, 2011 | 11.62 | 11.85 | 11.48 | 11.82 | 1,720,792 | +0.25(+2.16%) |
Feb 24, 2011 | 11.44 | 11.77 | 11.26 | 11.57 | 2,391,050 | +0.05(+0.43%) |
Feb 23, 2011 | 10.51 | 12.00 | 10.40 | 11.52 | 7,222,008 | +0.97(+9.19%) |
Feb 22, 2011 | 10.51 | 10.90 | 10.31 | 10.55 | 3,095,656 | -0.21(-1.95%) |
Feb 18, 2011 | 10.60 | 10.80 | 10.23 | 10.76 | 7,124,080 | +0.87(+8.80%) |
Feb 17, 2011 | 9.630 | 10.10 | 9.570 | 9.890 | 1,942,337 | +0.20(+2.06%) |
Feb 16, 2011 | 9.650 | 10.21 | 9.460 | 9.690 | 3,247,499 | -0.35(-3.49%) |
Feb 15, 2011 | 10.08 | 10.21 | 9.780 | 10.04 | 1,385,033 | -0.05(-0.50%) |
Feb 14, 2011 | 9.940 | 10.85 | 9.820 | 10.09 | 4,053,973 | +0.21(+2.13%) |
Feb 11, 2011 | 9.650 | 9.950 | 9.570 | 9.880 | 1,313,613 | +0.21(+2.17%) |
Feb 10, 2011 | 9.670 | 9.880 | 9.400 | 9.670 | 1,148,077 | -0.09(-0.92%) |
Feb 09, 2011 | 9.970 | 9.990 | 9.610 | 9.760 | 877,713 | -0.21(-2.13%) |
Feb 08, 2011 | 9.920 | 10.00 | 9.790 | 9.973 | 1,044,425 | +0.05(+0.53%) |
Feb 07, 2011 | 9.770 | 10.12 | 9.760 | 9.920 | 1,541,121 | +0.16(+1.64%) |
Feb 04, 2011 | 9.630 | 9.845 | 9.570 | 9.760 | 1,146,753 | +0.10(+1.04%) |
Feb 03, 2011 | 9.500 | 9.840 | 9.350 | 9.660 | 1,212,564 | +0.10(+1.05%) |
Feb 02, 2011 | 9.250 | 9.820 | 9.000 | 9.560 | 2,050,692 | +0.30(+3.24%) |