Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.55 | 11.59 | 11.37 | 11.38 | 8,733,907 | -0.19(-1.64%) |
Apr 28, 2011 | 11.54 | 11.62 | 11.49 | 11.57 | 4,348,748 | -0.02(-0.17%) |
Apr 27, 2011 | 11.42 | 11.59 | 11.39 | 11.59 | 4,898,809 | +0.18(+1.58%) |
Apr 26, 2011 | 11.26 | 11.45 | 11.26 | 11.41 | 6,321,296 | +0.16(+1.42%) |
Apr 25, 2011 | 11.36 | 11.39 | 11.23 | 11.25 | 4,405,676 | -0.07(-0.62%) |
Apr 21, 2011 | 11.28 | 11.38 | 11.27 | 11.32 | 4,830,874 | +0.03(+0.27%) |
Apr 20, 2011 | 11.35 | 11.43 | 11.28 | 11.29 | 7,506,770 | +0.07(+0.62%) |
Apr 19, 2011 | 11.18 | 11.34 | 11.16 | 11.22 | 8,509,558 | +0.07(+0.63%) |
Apr 18, 2011 | 11.12 | 11.21 | 10.99 | 11.15 | 5,652,971 | -0.08(-0.71%) |
Apr 15, 2011 | 11.30 | 11.34 | 11.10 | 11.23 | 8,306,499 | +0.02(+0.18%) |
Apr 14, 2011 | 11.04 | 11.24 | 10.97 | 11.21 | 7,624,631 | +0.08(+0.70%) |
Apr 13, 2011 | 11.03 | 11.24 | 11.02 | 11.13 | 6,098,729 | +0.11(+1.02%) |
Apr 12, 2011 | 11.05 | 11.12 | 10.98 | 11.02 | 6,397,561 | -0.11(-0.99%) |
Apr 11, 2011 | 11.17 | 11.19 | 11.07 | 11.13 | 5,716,663 | -0.01(-0.09%) |
Apr 08, 2011 | 11.09 | 11.31 | 11.08 | 11.14 | 13,015,965 | +0.06(+0.54%) |
Apr 07, 2011 | 11.32 | 11.34 | 11.07 | 11.08 | 13,810,283 | -0.27(-2.38%) |
Apr 06, 2011 | 11.06 | 11.45 | 11.04 | 11.35 | 13,619,307 | +0.38(+3.46%) |
Apr 05, 2011 | 11.00 | 11.04 | 10.92 | 10.97 | 8,435,813 | -0.04(-0.36%) |
Apr 04, 2011 | 11.01 | 11.05 | 10.99 | 11.01 | 4,151,385 | +0.00(+0.00%) |
Apr 01, 2011 | 11.00 | 11.05 | 10.91 | 11.01 | 7,814,319 | +0.04(+0.36%) |
Mar 31, 2011 | 10.97 | 11.09 | 10.93 | 10.97 | 7,539,736 | +0.00(+0.00%) |
Mar 30, 2011 | 11.05 | 11.06 | 10.91 | 10.97 | 7,176,604 | +0.01(+0.09%) |
Mar 29, 2011 | 10.97 | 11.07 | 10.88 | 10.96 | 6,726,089 | -0.01(-0.09%) |
Mar 28, 2011 | 10.98 | 11.02 | 10.87 | 10.97 | 6,614,854 | -0.01(-0.09%) |
Mar 25, 2011 | 11.04 | 11.11 | 10.97 | 10.98 | 5,674,648 | +0.02(+0.18%) |
Mar 24, 2011 | 10.86 | 11.07 | 10.85 | 10.96 | 8,643,833 | +0.12(+1.11%) |
Mar 23, 2011 | 10.69 | 10.89 | 10.59 | 10.84 | 10,834,572 | +0.10(+0.93%) |
Mar 22, 2011 | 10.73 | 10.84 | 10.63 | 10.74 | 5,228,004 | -0.01(-0.09%) |
Mar 21, 2011 | 10.80 | 10.92 | 10.65 | 10.75 | 4,826,259 | +0.14(+1.32%) |
Mar 18, 2011 | 10.60 | 10.74 | 10.53 | 10.61 | 10,856,333 | +0.16(+1.53%) |
Mar 17, 2011 | 10.61 | 10.69 | 10.41 | 10.45 | 8,362,986 | -0.03(-0.26%) |
Mar 16, 2011 | 10.75 | 10.82 | 10.47 | 10.48 | 13,129,793 | -0.36(-3.34%) |
Mar 15, 2011 | 10.55 | 10.96 | 10.53 | 10.84 | 13,096,862 | -0.05(-0.46%) |
Mar 14, 2011 | 10.81 | 10.95 | 10.71 | 10.89 | 19,790,532 | -0.16(-1.45%) |
Mar 11, 2011 | 10.97 | 11.05 | 10.90 | 11.05 | 8,266,885 | +0.01(+0.09%) |
Mar 10, 2011 | 10.99 | 11.15 | 10.94 | 11.04 | 13,408,602 | -0.07(-0.63%) |
Mar 09, 2011 | 11.09 | 11.15 | 11.00 | 11.11 | 6,757,841 | +0.00(+0.00%) |
Mar 08, 2011 | 10.94 | 11.19 | 10.94 | 11.11 | 5,601,230 | +0.20(+1.83%) |
Mar 07, 2011 | 11.30 | 11.31 | 10.85 | 10.91 | 10,485,390 | -0.36(-3.19%) |
Mar 04, 2011 | 11.22 | 11.27 | 11.16 | 11.27 | 6,573,803 | +0.06(+0.54%) |
Mar 03, 2011 | 11.08 | 11.23 | 11.07 | 11.21 | 7,879,337 | +0.21(+1.91%) |
Mar 02, 2011 | 10.97 | 11.09 | 10.87 | 11.00 | 10,546,483 | +0.05(+0.46%) |
Mar 01, 2011 | 11.16 | 11.17 | 10.94 | 10.95 | 6,940,143 | -0.17(-1.53%) |
Feb 28, 2011 | 11.16 | 11.18 | 10.96 | 11.12 | 7,682,151 | +0.01(+0.09%) |
Feb 25, 2011 | 10.90 | 11.13 | 10.79 | 11.11 | 13,530,117 | +0.33(+3.06%) |
Feb 24, 2011 | 10.77 | 10.98 | 10.69 | 10.78 | 12,785,595 | -0.01(-0.09%) |
Feb 23, 2011 | 10.94 | 10.96 | 10.71 | 10.79 | 16,617,001 | -0.17(-1.55%) |
Feb 22, 2011 | 10.96 | 11.10 | 10.90 | 10.96 | 9,212,120 | -0.11(-0.99%) |
Feb 18, 2011 | 11.02 | 11.17 | 10.96 | 11.07 | 9,850,243 | +0.04(+0.36%) |
Feb 17, 2011 | 10.96 | 11.09 | 10.91 | 11.03 | 6,954,230 | +0.08(+0.73%) |
Feb 16, 2011 | 10.93 | 11.10 | 10.90 | 10.95 | 12,136,541 | +0.01(+0.09%) |
Feb 15, 2011 | 10.98 | 11.00 | 10.83 | 10.94 | 9,607,189 | -0.01(-0.09%) |
Feb 14, 2011 | 10.82 | 10.98 | 10.78 | 10.95 | 11,135,572 | +0.17(+1.58%) |
Feb 11, 2011 | 10.69 | 10.94 | 10.60 | 10.78 | 17,570,776 | +0.03(+0.28%) |
Feb 10, 2011 | 10.90 | 10.99 | 10.40 | 10.75 | 49,040,584 | -0.94(-8.04%) |
Feb 09, 2011 | 11.90 | 11.96 | 11.63 | 11.69 | 15,859,510 | -0.19(-1.60%) |
Feb 08, 2011 | 11.81 | 11.91 | 11.71 | 11.88 | 8,110,709 | +0.08(+0.68%) |
Feb 07, 2011 | 11.80 | 11.84 | 11.68 | 11.80 | 6,561,019 | +0.06(+0.51%) |
Feb 04, 2011 | 11.67 | 11.77 | 11.56 | 11.74 | 11,292,549 | +0.10(+0.86%) |
Feb 03, 2011 | 11.66 | 11.73 | 11.42 | 11.64 | 15,146,059 | -0.05(-0.43%) |
Feb 02, 2011 | 11.59 | 11.83 | 11.40 | 11.69 | 12,264,854 | +0.04(+0.34%) |