Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.73 | 15.65 | 14.58 | 15.07 | 1,508,470 | +0.34(+2.28%) |
Apr 28, 2011 | 14.90 | 14.90 | 14.57 | 14.73 | 692,513 | +0.00(+0.02%) |
Apr 27, 2011 | 15.18 | 15.22 | 14.59 | 14.73 | 1,936,227 | -0.41(-2.72%) |
Apr 26, 2011 | 14.86 | 15.71 | 14.80 | 15.14 | 4,788,411 | +0.72(+5.03%) |
Apr 25, 2011 | 13.80 | 14.65 | 13.64 | 14.42 | 5,016,402 | +1.19(+9.00%) |
Apr 21, 2011 | 12.61 | 13.30 | 12.55 | 13.23 | 2,043,874 | +0.64(+5.07%) |
Apr 20, 2011 | 12.98 | 13.30 | 12.39 | 12.59 | 912,004 | -0.26(-1.99%) |
Apr 19, 2011 | 12.30 | 12.88 | 12.27 | 12.85 | 1,328,709 | +0.83(+6.95%) |
Apr 18, 2011 | 11.60 | 12.09 | 11.34 | 12.01 | 598,709 | +0.41(+3.50%) |
Apr 15, 2011 | 11.64 | 11.86 | 11.47 | 11.60 | 656,866 | -0.09(-0.77%) |
Apr 14, 2011 | 11.45 | 11.90 | 11.45 | 11.69 | 368,983 | +0.09(+0.75%) |
Apr 13, 2011 | 11.55 | 11.79 | 11.37 | 11.61 | 495,191 | +0.21(+1.84%) |
Apr 12, 2011 | 11.73 | 11.73 | 11.14 | 11.40 | 404,960 | -0.29(-2.48%) |
Apr 11, 2011 | 11.50 | 11.85 | 11.50 | 11.69 | 462,799 | +0.31(+2.72%) |
Apr 08, 2011 | 11.56 | 11.56 | 11.19 | 11.38 | 433,086 | -0.06(-0.52%) |
Apr 07, 2011 | 11.50 | 11.81 | 11.19 | 11.44 | 651,531 | +0.00(+0.03%) |
Apr 06, 2011 | 12.23 | 12.24 | 11.38 | 11.44 | 740,838 | -0.61(-5.03%) |
Apr 05, 2011 | 11.17 | 12.07 | 11.17 | 12.04 | 975,599 | +0.93(+8.35%) |
Apr 04, 2011 | 11.04 | 11.27 | 10.97 | 11.11 | 296,832 | +0.09(+0.81%) |
Apr 01, 2011 | 10.80 | 11.14 | 10.65 | 11.02 | 681,764 | +0.34(+3.17%) |
Mar 31, 2011 | 10.57 | 10.78 | 10.39 | 10.68 | 314,772 | +0.16(+1.52%) |
Mar 30, 2011 | 10.77 | 10.77 | 10.46 | 10.52 | 695,700 | -0.20(-1.83%) |
Mar 29, 2011 | 10.26 | 10.80 | 10.21 | 10.72 | 903,966 | +0.47(+4.54%) |
Mar 28, 2011 | 10.80 | 10.84 | 10.20 | 10.25 | 435,302 | -0.42(-3.90%) |
Mar 25, 2011 | 10.86 | 10.90 | 10.65 | 10.67 | 255,577 | -0.11(-0.99%) |
Mar 24, 2011 | 10.77 | 10.84 | 10.66 | 10.78 | 353,741 | +0.02(+0.19%) |
Mar 23, 2011 | 10.97 | 10.97 | 10.68 | 10.76 | 316,895 | -0.13(-1.16%) |
Mar 22, 2011 | 10.97 | 11.07 | 10.72 | 10.88 | 300,174 | -0.03(-0.30%) |
Mar 21, 2011 | 10.93 | 10.96 | 10.48 | 10.92 | 492,488 | +0.34(+3.21%) |
Mar 18, 2011 | 10.81 | 10.81 | 10.40 | 10.58 | 535,945 | +0.01(+0.09%) |
Mar 17, 2011 | 10.81 | 10.92 | 10.32 | 10.57 | 851,108 | -0.15(-1.37%) |
Mar 16, 2011 | 11.64 | 11.69 | 10.64 | 10.71 | 847,811 | -0.86(-7.47%) |
Mar 15, 2011 | 11.61 | 11.76 | 11.47 | 11.58 | 360,475 | -0.45(-3.73%) |
Mar 14, 2011 | 11.99 | 12.29 | 11.83 | 12.03 | 418,151 | +0.02(+0.17%) |
Mar 11, 2011 | 11.80 | 12.09 | 11.66 | 12.01 | 196,728 | +0.22(+1.86%) |
Mar 10, 2011 | 11.66 | 12.04 | 11.47 | 11.79 | 367,329 | +0.07(+0.60%) |
Mar 09, 2011 | 11.88 | 11.90 | 11.16 | 11.72 | 697,051 | -0.12(-1.04%) |
Mar 08, 2011 | 12.20 | 12.20 | 11.81 | 11.84 | 689,247 | -0.28(-2.30%) |
Mar 07, 2011 | 12.36 | 12.52 | 12.02 | 12.12 | 338,948 | -0.31(-2.51%) |
Mar 04, 2011 | 12.68 | 12.68 | 12.25 | 12.43 | 247,622 | -0.15(-1.19%) |
Mar 03, 2011 | 12.91 | 12.92 | 12.33 | 12.58 | 306,922 | -0.18(-1.38%) |
Mar 02, 2011 | 12.72 | 12.81 | 12.56 | 12.76 | 243,689 | +0.09(+0.71%) |
Mar 01, 2011 | 12.59 | 12.87 | 12.33 | 12.67 | 538,525 | +0.22(+1.79%) |
Feb 28, 2011 | 12.72 | 12.72 | 12.19 | 12.45 | 243,538 | -0.05(-0.40%) |
Feb 25, 2011 | 12.55 | 12.78 | 12.25 | 12.50 | 310,438 | +0.03(+0.21%) |
Feb 24, 2011 | 11.55 | 12.48 | 11.55 | 12.47 | 406,350 | +0.90(+7.79%) |
Feb 23, 2011 | 11.72 | 11.88 | 11.49 | 11.57 | 245,659 | -0.14(-1.22%) |
Feb 22, 2011 | 12.07 | 12.07 | 11.64 | 11.71 | 661,109 | -0.54(-4.37%) |
Feb 18, 2011 | 12.49 | 12.52 | 12.15 | 12.25 | 337,553 | -0.15(-1.21%) |
Feb 17, 2011 | 12.21 | 12.55 | 12.06 | 12.40 | 547,598 | +0.22(+1.77%) |
Feb 16, 2011 | 12.22 | 12.29 | 12.10 | 12.18 | 181,156 | -0.07(-0.54%) |
Feb 15, 2011 | 12.28 | 12.38 | 12.07 | 12.25 | 202,569 | -0.01(-0.04%) |
Feb 14, 2011 | 12.02 | 12.28 | 12.02 | 12.25 | 212,926 | +0.00(+0.01%) |
Feb 11, 2011 | 12.56 | 12.63 | 12.15 | 12.25 | 702,461 | -0.43(-3.41%) |
Feb 10, 2011 | 12.38 | 12.95 | 11.98 | 12.68 | 921,673 | +0.45(+3.70%) |
Feb 09, 2011 | 12.50 | 12.50 | 12.23 | 12.23 | 347,910 | -0.29(-2.29%) |
Feb 08, 2011 | 12.66 | 12.72 | 12.31 | 12.52 | 243,605 | -0.06(-0.45%) |
Feb 07, 2011 | 12.46 | 12.84 | 12.37 | 12.57 | 522,895 | +0.02(+0.18%) |
Feb 04, 2011 | 12.34 | 12.57 | 12.14 | 12.55 | 322,789 | +0.21(+1.70%) |
Feb 03, 2011 | 12.32 | 12.34 | 11.98 | 12.34 | 761,078 | +0.01(+0.11%) |
Feb 02, 2011 | 13.13 | 13.15 | 12.04 | 12.33 | 1,571,328 | -0.88(-6.67%) |