Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.49 | 11.76 | 11.33 | 11.49 | 175,902 | -0.06(-0.52%) |
Apr 28, 2011 | 11.43 | 11.70 | 11.17 | 11.55 | 233,161 | -0.15(-1.28%) |
Apr 27, 2011 | 11.58 | 11.93 | 11.30 | 11.70 | 274,791 | +0.12(+1.04%) |
Apr 26, 2011 | 12.37 | 12.54 | 11.51 | 11.58 | 1,012,930 | +1.29(+12.59%) |
Apr 25, 2011 | 9.681 | 10.34 | 9.330 | 10.29 | 93,625 | +0.21(+2.03%) |
Apr 21, 2011 | 10.10 | 10.23 | 10.00 | 10.08 | 91,592 | +0.09(+0.90%) |
Apr 20, 2011 | 9.810 | 10.15 | 9.675 | 9.990 | 86,344 | +0.53(+5.60%) |
Apr 19, 2011 | 9.710 | 9.750 | 9.370 | 9.460 | 97,732 | -0.22(-2.27%) |
Apr 18, 2011 | 9.900 | 9.930 | 9.540 | 9.680 | 79,665 | -0.41(-4.06%) |
Apr 15, 2011 | 9.520 | 10.18 | 9.520 | 10.09 | 187,862 | +0.54(+5.65%) |
Apr 14, 2011 | 9.470 | 9.630 | 9.270 | 9.550 | 53,793 | -0.05(-0.52%) |
Apr 13, 2011 | 9.960 | 10.05 | 9.535 | 9.600 | 126,896 | -0.29(-2.93%) |
Apr 12, 2011 | 10.09 | 10.22 | 9.760 | 9.890 | 95,833 | -0.25(-2.47%) |
Apr 11, 2011 | 9.950 | 10.25 | 9.820 | 10.14 | 52,955 | +0.17(+1.71%) |
Apr 08, 2011 | 10.33 | 10.57 | 9.870 | 9.970 | 92,433 | -0.26(-2.54%) |
Apr 07, 2011 | 10.48 | 10.53 | 10.21 | 10.23 | 48,262 | -0.29(-2.71%) |
Apr 06, 2011 | 10.51 | 10.58 | 10.31 | 10.52 | 106,120 | +0.10(+0.91%) |
Apr 05, 2011 | 10.22 | 10.64 | 10.13 | 10.42 | 134,833 | +0.26(+2.56%) |
Apr 04, 2011 | 10.34 | 10.54 | 10.10 | 10.16 | 99,415 | -0.15(-1.45%) |
Apr 01, 2011 | 10.48 | 10.68 | 10.31 | 10.31 | 90,911 | -0.03(-0.29%) |
Mar 31, 2011 | 9.980 | 10.40 | 9.980 | 10.34 | 78,710 | +0.29(+2.89%) |
Mar 30, 2011 | 9.750 | 10.09 | 9.590 | 10.05 | 56,985 | +0.38(+3.93%) |
Mar 29, 2011 | 9.580 | 9.760 | 9.500 | 9.670 | 69,685 | +0.02(+0.21%) |
Mar 28, 2011 | 9.630 | 9.759 | 9.540 | 9.650 | 100,527 | -0.14(-1.43%) |
Mar 25, 2011 | 10.09 | 10.26 | 9.780 | 9.790 | 134,951 | -0.22(-2.20%) |
Mar 24, 2011 | 9.620 | 10.06 | 9.460 | 10.01 | 339,520 | +0.48(+5.04%) |
Mar 23, 2011 | 9.130 | 9.560 | 8.930 | 9.530 | 167,158 | +0.34(+3.70%) |
Mar 22, 2011 | 9.290 | 9.340 | 9.100 | 9.190 | 101,737 | -0.06(-0.65%) |
Mar 21, 2011 | 9.290 | 9.360 | 9.030 | 9.250 | 102,708 | +0.35(+3.93%) |
Mar 18, 2011 | 8.990 | 9.050 | 8.775 | 8.900 | 146,498 | +0.07(+0.79%) |
Mar 17, 2011 | 8.800 | 9.070 | 8.670 | 8.830 | 177,259 | +0.20(+2.32%) |
Mar 16, 2011 | 9.260 | 9.470 | 8.580 | 8.630 | 501,274 | -0.66(-7.10%) |
Mar 15, 2011 | 9.420 | 9.610 | 9.290 | 9.290 | 219,114 | -0.29(-3.03%) |
Mar 14, 2011 | 9.470 | 9.660 | 9.470 | 9.580 | 79,810 | -0.01(-0.10%) |
Mar 11, 2011 | 9.500 | 9.760 | 9.430 | 9.590 | 131,650 | +0.01(+0.10%) |
Mar 10, 2011 | 10.35 | 10.35 | 9.520 | 9.580 | 311,765 | -0.97(-9.19%) |
Mar 09, 2011 | 10.59 | 10.70 | 10.41 | 10.55 | 229,517 | +0.03(+0.29%) |
Mar 08, 2011 | 10.07 | 10.67 | 9.990 | 10.52 | 167,529 | +0.43(+4.26%) |
Mar 07, 2011 | 10.11 | 10.32 | 9.780 | 10.09 | 220,946 | +0.07(+0.70%) |
Mar 04, 2011 | 10.33 | 10.33 | 9.950 | 10.02 | 186,443 | -0.28(-2.72%) |
Mar 03, 2011 | 10.37 | 10.50 | 10.23 | 10.30 | 133,710 | +0.11(+1.08%) |
Mar 02, 2011 | 10.23 | 10.45 | 9.990 | 10.19 | 304,100 | -0.04(-0.39%) |
Mar 01, 2011 | 10.57 | 10.57 | 10.16 | 10.23 | 215,141 | -0.34(-3.22%) |
Feb 28, 2011 | 10.51 | 10.87 | 10.47 | 10.57 | 188,325 | -0.08(-0.75%) |
Feb 25, 2011 | 10.66 | 10.89 | 10.50 | 10.65 | 107,372 | +0.04(+0.38%) |
Feb 24, 2011 | 9.940 | 10.65 | 9.900 | 10.61 | 263,692 | +0.65(+6.53%) |
Feb 23, 2011 | 10.23 | 10.23 | 9.930 | 9.960 | 228,797 | -0.28(-2.73%) |
Feb 22, 2011 | 10.63 | 10.72 | 10.20 | 10.24 | 273,242 | -0.55(-5.10%) |
Feb 18, 2011 | 11.00 | 11.20 | 10.73 | 10.79 | 350,472 | -0.10(-0.92%) |
Feb 17, 2011 | 10.52 | 11.00 | 10.38 | 10.89 | 434,399 | +0.37(+3.52%) |
Feb 16, 2011 | 10.59 | 10.76 | 10.36 | 10.52 | 542,577 | -0.07(-0.66%) |
Feb 15, 2011 | 11.49 | 11.49 | 10.30 | 10.59 | 1,889,727 | -2.59(-19.65%) |
Feb 14, 2011 | 13.16 | 13.23 | 12.77 | 13.18 | 529,732 | +0.10(+0.76%) |
Feb 11, 2011 | 12.78 | 13.21 | 12.75 | 13.08 | 466,548 | +0.22(+1.71%) |
Feb 10, 2011 | 12.49 | 12.95 | 12.41 | 12.86 | 125,216 | +0.23(+1.82%) |
Feb 09, 2011 | 13.00 | 13.05 | 12.40 | 12.63 | 92,988 | -0.38(-2.92%) |
Feb 08, 2011 | 13.06 | 13.20 | 12.75 | 13.01 | 162,815 | -0.04(-0.31%) |
Feb 07, 2011 | 12.54 | 13.62 | 12.45 | 13.05 | 578,457 | +0.52(+4.15%) |
Feb 04, 2011 | 12.47 | 12.59 | 12.07 | 12.53 | 103,861 | +0.03(+0.24%) |
Feb 03, 2011 | 12.72 | 12.75 | 12.20 | 12.50 | 98,563 | -0.21(-1.65%) |
Feb 02, 2011 | 12.88 | 13.19 | 12.63 | 12.71 | 194,890 | -0.24(-1.85%) |