Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.57 | 10.61 | 10.37 | 10.37 | 415,907 | -0.22(-2.08%) |
Apr 28, 2011 | 10.47 | 10.77 | 10.37 | 10.59 | 819,886 | +0.14(+1.34%) |
Apr 27, 2011 | 11.00 | 11.05 | 10.16 | 10.45 | 1,355,024 | -0.25(-2.34%) |
Apr 26, 2011 | 9.980 | 11.00 | 9.830 | 10.70 | 1,127,775 | +0.78(+7.86%) |
Apr 25, 2011 | 10.01 | 10.09 | 9.840 | 9.920 | 294,476 | -0.17(-1.68%) |
Apr 21, 2011 | 10.18 | 10.18 | 9.810 | 10.09 | 426,212 | +0.04(+0.40%) |
Apr 20, 2011 | 9.670 | 10.11 | 9.580 | 10.05 | 734,643 | +0.65(+6.91%) |
Apr 19, 2011 | 9.560 | 9.590 | 9.390 | 9.400 | 358,475 | -0.14(-1.47%) |
Apr 18, 2011 | 9.500 | 9.580 | 9.300 | 9.540 | 437,671 | -0.10(-1.04%) |
Apr 15, 2011 | 9.530 | 9.650 | 9.290 | 9.640 | 583,265 | +0.05(+0.50%) |
Apr 14, 2011 | 9.200 | 9.670 | 9.190 | 9.592 | 359,124 | +0.28(+3.03%) |
Apr 13, 2011 | 9.650 | 9.840 | 9.300 | 9.310 | 579,591 | -0.23(-2.41%) |
Apr 12, 2011 | 9.550 | 9.670 | 9.490 | 9.540 | 561,632 | -0.05(-0.47%) |
Apr 11, 2011 | 9.890 | 9.890 | 9.560 | 9.585 | 596,216 | -0.27(-2.79%) |
Apr 08, 2011 | 10.21 | 10.44 | 9.800 | 9.860 | 618,810 | -0.26(-2.57%) |
Apr 07, 2011 | 10.11 | 10.28 | 10.05 | 10.12 | 293,484 | -0.03(-0.30%) |
Apr 06, 2011 | 10.45 | 10.46 | 10.01 | 10.15 | 445,852 | -0.21(-2.03%) |
Apr 05, 2011 | 10.27 | 10.61 | 10.12 | 10.36 | 467,376 | +0.22(+2.17%) |
Apr 04, 2011 | 10.43 | 10.43 | 10.05 | 10.14 | 315,232 | -0.24(-2.31%) |
Apr 01, 2011 | 10.39 | 10.65 | 10.21 | 10.38 | 513,644 | +0.09(+0.87%) |
Mar 31, 2011 | 10.30 | 10.40 | 10.21 | 10.29 | 379,541 | -0.04(-0.39%) |
Mar 30, 2011 | 10.66 | 10.77 | 10.21 | 10.33 | 412,722 | -0.23(-2.18%) |
Mar 29, 2011 | 10.48 | 10.74 | 10.33 | 10.56 | 413,462 | +0.05(+0.48%) |
Mar 28, 2011 | 10.53 | 10.98 | 10.48 | 10.51 | 501,591 | +0.04(+0.38%) |
Mar 25, 2011 | 10.85 | 10.87 | 10.47 | 10.47 | 858,281 | -0.30(-2.79%) |
Mar 24, 2011 | 10.59 | 10.77 | 10.31 | 10.77 | 833,417 | +0.28(+2.67%) |
Mar 23, 2011 | 9.880 | 10.54 | 9.800 | 10.49 | 1,036,282 | +0.62(+6.28%) |
Mar 22, 2011 | 9.890 | 10.09 | 9.531 | 9.870 | 855,746 | -0.02(-0.20%) |
Mar 21, 2011 | 9.930 | 10.15 | 9.010 | 9.890 | 1,377,988 | +1.25(+14.47%) |
Mar 18, 2011 | 8.690 | 8.860 | 8.400 | 8.640 | 738,395 | +0.05(+0.64%) |
Mar 17, 2011 | 8.890 | 8.940 | 8.570 | 8.585 | 258,447 | -0.14(-1.66%) |
Mar 16, 2011 | 8.760 | 9.040 | 8.670 | 8.730 | 576,173 | -0.06(-0.68%) |
Mar 15, 2011 | 8.600 | 8.870 | 8.580 | 8.790 | 364,794 | -0.07(-0.79%) |
Mar 14, 2011 | 8.560 | 8.990 | 8.560 | 8.860 | 647,438 | +0.18(+2.07%) |
Mar 11, 2011 | 8.710 | 8.920 | 8.610 | 8.680 | 325,186 | -0.03(-0.34%) |
Mar 10, 2011 | 8.870 | 8.910 | 8.710 | 8.710 | 516,014 | -0.30(-3.33%) |
Mar 09, 2011 | 9.170 | 9.170 | 8.940 | 9.010 | 336,547 | -0.16(-1.74%) |
Mar 08, 2011 | 9.110 | 9.310 | 8.980 | 9.170 | 263,359 | +0.06(+0.66%) |
Mar 07, 2011 | 9.450 | 9.520 | 9.090 | 9.110 | 378,345 | -0.29(-3.09%) |
Mar 04, 2011 | 9.590 | 9.600 | 9.390 | 9.400 | 295,426 | -0.21(-2.19%) |
Mar 03, 2011 | 9.550 | 9.680 | 9.480 | 9.610 | 374,400 | +0.19(+2.02%) |
Mar 02, 2011 | 9.330 | 9.540 | 9.330 | 9.420 | 360,310 | +0.05(+0.53%) |
Mar 01, 2011 | 9.840 | 9.850 | 9.330 | 9.370 | 587,982 | -0.45(-4.58%) |
Feb 28, 2011 | 10.08 | 10.20 | 9.650 | 9.820 | 411,965 | -0.21(-2.09%) |
Feb 25, 2011 | 9.570 | 10.24 | 9.570 | 10.03 | 1,726,362 | +0.47(+4.92%) |
Feb 24, 2011 | 8.970 | 9.560 | 8.870 | 9.560 | 1,025,037 | +1.01(+11.81%) |
Feb 23, 2011 | 8.750 | 8.870 | 8.550 | 8.550 | 516,192 | -0.19(-2.17%) |
Feb 22, 2011 | 8.950 | 9.015 | 8.690 | 8.740 | 724,661 | -0.32(-3.53%) |
Feb 18, 2011 | 9.200 | 9.200 | 8.990 | 9.060 | 454,236 | -0.09(-0.98%) |
Feb 17, 2011 | 9.160 | 9.260 | 9.110 | 9.150 | 144,662 | -0.01(-0.11%) |
Feb 16, 2011 | 9.370 | 9.470 | 9.110 | 9.160 | 350,745 | -0.16(-1.72%) |
Feb 15, 2011 | 9.430 | 9.550 | 9.320 | 9.320 | 244,369 | -0.19(-2.00%) |
Feb 14, 2011 | 9.340 | 9.600 | 9.310 | 9.510 | 289,804 | +0.14(+1.55%) |
Feb 11, 2011 | 9.220 | 9.380 | 9.150 | 9.365 | 241,461 | +0.09(+0.92%) |
Feb 10, 2011 | 9.180 | 9.400 | 9.050 | 9.280 | 199,628 | +0.00(+0.00%) |
Feb 09, 2011 | 9.200 | 9.380 | 9.195 | 9.280 | 289,218 | -0.01(-0.11%) |
Feb 08, 2011 | 9.270 | 9.370 | 9.040 | 9.290 | 258,000 | -0.01(-0.05%) |
Feb 07, 2011 | 9.380 | 9.540 | 9.200 | 9.295 | 367,918 | -0.11(-1.12%) |
Feb 04, 2011 | 9.250 | 9.470 | 9.250 | 9.400 | 494,976 | +0.10(+1.08%) |
Feb 03, 2011 | 9.400 | 9.500 | 9.200 | 9.300 | 464,799 | -0.09(-0.96%) |
Feb 02, 2011 | 8.560 | 9.680 | 8.500 | 9.390 | 1,472,924 | +0.83(+9.70%) |