Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.25 | 11.26 | 10.61 | 10.91 | 1,022,172 | -0.37(-3.28%) |
Apr 28, 2011 | 11.68 | 11.68 | 10.94 | 11.28 | 3,007,977 | +0.85(+8.14%) |
Apr 27, 2011 | 10.17 | 10.44 | 10.10 | 10.43 | 1,351,468 | +0.30(+2.94%) |
Apr 26, 2011 | 10.15 | 10.18 | 10.02 | 10.13 | 613,692 | +0.00(+0.00%) |
Apr 25, 2011 | 10.29 | 10.38 | 10.08 | 10.13 | 589,424 | -0.28(-2.72%) |
Apr 21, 2011 | 10.26 | 10.42 | 10.22 | 10.42 | 325,821 | +0.19(+1.84%) |
Apr 20, 2011 | 10.20 | 10.26 | 10.15 | 10.23 | 348,202 | +0.08(+0.79%) |
Apr 19, 2011 | 10.22 | 10.28 | 10.07 | 10.15 | 311,951 | -0.08(-0.78%) |
Apr 18, 2011 | 10.34 | 10.35 | 10.19 | 10.23 | 318,506 | -0.16(-1.54%) |
Apr 15, 2011 | 10.36 | 10.46 | 10.31 | 10.39 | 466,652 | +0.09(+0.92%) |
Apr 14, 2011 | 10.34 | 10.37 | 10.20 | 10.29 | 421,217 | -0.08(-0.77%) |
Apr 13, 2011 | 10.42 | 10.55 | 10.36 | 10.37 | 651,822 | +0.05(+0.49%) |
Apr 12, 2011 | 10.26 | 10.36 | 10.24 | 10.32 | 310,418 | +0.01(+0.14%) |
Apr 11, 2011 | 10.43 | 10.45 | 10.30 | 10.31 | 220,773 | -0.13(-1.25%) |
Apr 08, 2011 | 10.50 | 10.50 | 10.34 | 10.44 | 389,770 | -0.01(-0.07%) |
Apr 07, 2011 | 10.44 | 10.49 | 10.31 | 10.44 | 400,189 | +0.00(+0.00%) |
Apr 06, 2011 | 10.44 | 10.61 | 10.42 | 10.44 | 474,009 | +0.09(+0.91%) |
Apr 05, 2011 | 10.21 | 10.46 | 10.15 | 10.35 | 429,582 | +0.03(+0.28%) |
Apr 04, 2011 | 10.33 | 10.36 | 10.12 | 10.32 | 468,941 | +0.02(+0.21%) |
Apr 01, 2011 | 10.54 | 10.55 | 10.23 | 10.30 | 537,175 | -0.21(-2.00%) |
Mar 31, 2011 | 10.47 | 10.57 | 10.18 | 10.51 | 625,418 | +0.04(+0.35%) |
Mar 30, 2011 | 10.47 | 10.55 | 10.01 | 10.47 | 936,238 | +0.48(+4.79%) |
Mar 29, 2011 | 9.966 | 10.05 | 9.828 | 9.995 | 591,821 | +0.03(+0.29%) |
Mar 28, 2011 | 10.01 | 10.13 | 9.944 | 9.966 | 465,563 | -0.01(-0.07%) |
Mar 25, 2011 | 9.995 | 10.14 | 9.951 | 9.973 | 305,878 | +0.01(+0.15%) |
Mar 24, 2011 | 10.00 | 10.23 | 9.937 | 9.958 | 328,377 | -0.06(-0.62%) |
Mar 23, 2011 | 9.937 | 10.02 | 9.821 | 10.02 | 329,713 | +0.04(+0.40%) |
Mar 22, 2011 | 9.864 | 10.09 | 9.749 | 9.980 | 541,385 | +0.13(+1.33%) |
Mar 21, 2011 | 9.891 | 9.937 | 9.784 | 9.850 | 390,091 | +0.01(+0.15%) |
Mar 18, 2011 | 9.770 | 9.900 | 9.654 | 9.835 | 527,723 | +0.16(+1.65%) |
Mar 17, 2011 | 9.632 | 9.842 | 9.632 | 9.676 | 495,051 | +0.11(+1.14%) |
Mar 16, 2011 | 9.654 | 9.770 | 9.545 | 9.567 | 534,390 | -0.05(-0.53%) |
Mar 15, 2011 | 9.676 | 9.755 | 9.465 | 9.618 | 905,101 | -0.17(-1.78%) |
Mar 14, 2011 | 9.886 | 10.02 | 9.770 | 9.792 | 552,835 | -0.12(-1.17%) |
Mar 11, 2011 | 10.09 | 10.15 | 9.864 | 9.908 | 472,931 | -0.25(-2.50%) |
Mar 10, 2011 | 10.15 | 10.23 | 9.973 | 10.16 | 708,197 | -0.07(-0.64%) |
Mar 09, 2011 | 10.05 | 10.24 | 9.944 | 10.23 | 854,448 | +0.23(+2.32%) |
Mar 08, 2011 | 9.828 | 10.05 | 9.828 | 9.995 | 852,939 | +0.17(+1.70%) |
Mar 07, 2011 | 10.06 | 10.08 | 9.639 | 9.828 | 810,364 | -0.19(-1.88%) |
Mar 04, 2011 | 9.929 | 10.08 | 9.835 | 10.02 | 1,103,058 | +0.08(+0.80%) |
Mar 03, 2011 | 9.922 | 10.26 | 9.828 | 9.937 | 1,490,261 | +0.11(+1.07%) |
Mar 02, 2011 | 9.774 | 10.08 | 9.692 | 9.832 | 1,454,697 | +0.15(+1.55%) |
Mar 01, 2011 | 9.538 | 10.00 | 9.445 | 9.681 | 3,387,273 | +0.21(+2.19%) |
Feb 28, 2011 | 10.10 | 10.13 | 9.402 | 9.473 | 4,673,624 | -0.47(-4.75%) |
Feb 25, 2011 | 10.64 | 10.64 | 9.939 | 9.946 | 10,743,079 | -4.52(-31.24%) |
Feb 24, 2011 | 14.29 | 15.00 | 14.14 | 14.46 | 2,075,105 | +0.21(+1.51%) |
Feb 23, 2011 | 14.59 | 14.95 | 13.91 | 14.25 | 1,348,960 | -0.24(-1.63%) |
Feb 22, 2011 | 15.40 | 15.55 | 14.39 | 14.49 | 1,278,005 | -1.19(-7.58%) |
Feb 18, 2011 | 15.44 | 16.21 | 15.35 | 15.67 | 1,459,158 | +0.56(+3.70%) |
Feb 17, 2011 | 15.11 | 15.22 | 14.23 | 15.12 | 2,625,705 | +1.12(+8.03%) |
Feb 16, 2011 | 14.26 | 14.31 | 13.96 | 13.99 | 492,049 | -0.24(-1.66%) |
Feb 15, 2011 | 14.27 | 14.40 | 14.16 | 14.23 | 402,332 | -0.06(-0.40%) |
Feb 14, 2011 | 14.32 | 14.43 | 14.25 | 14.29 | 298,106 | -0.02(-0.15%) |
Feb 11, 2011 | 14.02 | 14.39 | 13.93 | 14.31 | 310,993 | +0.27(+1.94%) |
Feb 10, 2011 | 13.90 | 14.16 | 13.88 | 14.03 | 199,375 | +0.09(+0.62%) |
Feb 09, 2011 | 13.84 | 13.98 | 13.71 | 13.95 | 326,446 | +0.13(+0.93%) |
Feb 08, 2011 | 13.63 | 13.91 | 13.61 | 13.82 | 410,904 | +0.21(+1.53%) |
Feb 07, 2011 | 13.60 | 13.78 | 13.50 | 13.61 | 519,537 | +0.00(+0.00%) |
Feb 04, 2011 | 13.69 | 13.76 | 13.48 | 13.61 | 184,829 | -0.06(-0.47%) |
Feb 03, 2011 | 13.50 | 13.76 | 13.45 | 13.68 | 305,548 | +0.19(+1.38%) |
Feb 02, 2011 | 13.56 | 13.71 | 13.45 | 13.49 | 301,064 | -0.13(-0.95%) |