Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.500 | 9.600 | 9.380 | 9.410 | 129,811 | -0.17(-1.77%) |
Apr 28, 2011 | 9.620 | 9.770 | 9.450 | 9.580 | 139,671 | -0.09(-0.93%) |
Apr 27, 2011 | 9.660 | 9.760 | 9.610 | 9.670 | 92,963 | +0.03(+0.31%) |
Apr 26, 2011 | 9.530 | 9.730 | 9.530 | 9.640 | 239,164 | +0.03(+0.31%) |
Apr 25, 2011 | 9.271 | 9.640 | 9.220 | 9.610 | 166,558 | +0.35(+3.78%) |
Apr 21, 2011 | 8.970 | 9.370 | 8.930 | 9.260 | 308,808 | +0.37(+4.16%) |
Apr 20, 2011 | 8.690 | 8.940 | 8.690 | 8.890 | 145,678 | +0.23(+2.66%) |
Apr 19, 2011 | 8.490 | 8.690 | 8.490 | 8.660 | 98,439 | +0.06(+0.70%) |
Apr 18, 2011 | 8.570 | 8.640 | 8.400 | 8.600 | 145,528 | -0.04(-0.46%) |
Apr 15, 2011 | 8.500 | 8.730 | 8.495 | 8.640 | 189,566 | +0.05(+0.58%) |
Apr 14, 2011 | 8.520 | 8.700 | 8.430 | 8.590 | 306,900 | +0.05(+0.59%) |
Apr 13, 2011 | 8.500 | 8.580 | 8.210 | 8.540 | 604,307 | +0.33(+4.02%) |
Apr 12, 2011 | 8.370 | 8.490 | 8.171 | 8.210 | 226,441 | +0.02(+0.24%) |
Apr 11, 2011 | 8.330 | 8.400 | 8.140 | 8.190 | 136,051 | -0.21(-2.50%) |
Apr 08, 2011 | 8.170 | 8.430 | 8.170 | 8.400 | 240,672 | +0.24(+2.94%) |
Apr 07, 2011 | 8.190 | 8.220 | 8.080 | 8.160 | 143,349 | -0.04(-0.49%) |
Apr 06, 2011 | 7.990 | 8.290 | 7.970 | 8.200 | 287,945 | +0.31(+3.93%) |
Apr 05, 2011 | 7.940 | 7.960 | 7.760 | 7.890 | 252,754 | -0.02(-0.25%) |
Apr 04, 2011 | 8.500 | 8.500 | 7.900 | 7.910 | 464,083 | -0.32(-3.89%) |
Apr 01, 2011 | 9.140 | 9.250 | 7.750 | 8.230 | 1,636,125 | -2.70(-24.70%) |
Mar 31, 2011 | 10.95 | 11.08 | 10.86 | 10.93 | 229,800 | +0.07(+0.64%) |
Mar 30, 2011 | 10.93 | 10.93 | 10.50 | 10.86 | 191,644 | -0.04(-0.37%) |
Mar 29, 2011 | 11.10 | 11.18 | 10.80 | 10.90 | 124,526 | -0.25(-2.24%) |
Mar 28, 2011 | 11.15 | 11.30 | 10.92 | 11.15 | 76,515 | +0.05(+0.45%) |
Mar 25, 2011 | 11.01 | 11.27 | 10.98 | 11.10 | 71,200 | +0.10(+0.91%) |
Mar 24, 2011 | 10.75 | 11.06 | 10.71 | 11.00 | 71,522 | +0.34(+3.19%) |
Mar 23, 2011 | 10.58 | 10.72 | 10.40 | 10.66 | 35,847 | +0.08(+0.76%) |
Mar 22, 2011 | 11.06 | 11.06 | 10.54 | 10.58 | 86,253 | -0.48(-4.34%) |
Mar 21, 2011 | 10.74 | 11.45 | 10.44 | 11.06 | 210,230 | +0.79(+7.69%) |
Mar 18, 2011 | 10.60 | 10.76 | 10.00 | 10.27 | 240,256 | -0.16(-1.53%) |
Mar 17, 2011 | 11.01 | 11.01 | 10.35 | 10.43 | 109,953 | -0.33(-3.07%) |
Mar 16, 2011 | 10.41 | 10.88 | 10.40 | 10.76 | 162,876 | +0.30(+2.87%) |
Mar 15, 2011 | 10.47 | 10.63 | 10.18 | 10.46 | 193,042 | -0.45(-4.12%) |
Mar 14, 2011 | 11.06 | 11.06 | 10.74 | 10.91 | 69,802 | -0.14(-1.27%) |
Mar 11, 2011 | 11.10 | 11.12 | 10.88 | 11.05 | 86,099 | -0.15(-1.34%) |
Mar 10, 2011 | 11.73 | 11.89 | 11.10 | 11.20 | 247,814 | -0.71(-5.96%) |
Mar 09, 2011 | 12.16 | 12.23 | 11.49 | 11.91 | 632,987 | -1.05(-8.10%) |
Mar 08, 2011 | 12.85 | 13.19 | 12.58 | 12.96 | 214,038 | +0.15(+1.17%) |
Mar 07, 2011 | 12.90 | 13.11 | 12.55 | 12.81 | 363,595 | +0.04(+0.31%) |
Mar 04, 2011 | 11.81 | 12.86 | 11.81 | 12.77 | 607,022 | +1.02(+8.68%) |
Mar 03, 2011 | 11.57 | 11.80 | 11.52 | 11.75 | 176,314 | +0.39(+3.43%) |
Mar 02, 2011 | 11.40 | 11.53 | 11.23 | 11.36 | 49,771 | -0.11(-0.96%) |
Mar 01, 2011 | 11.83 | 11.95 | 11.45 | 11.47 | 113,657 | -0.26(-2.22%) |
Feb 28, 2011 | 11.17 | 11.80 | 11.17 | 11.73 | 158,928 | +0.57(+5.11%) |
Feb 25, 2011 | 10.99 | 11.17 | 10.82 | 11.16 | 76,858 | +0.25(+2.29%) |
Feb 24, 2011 | 10.29 | 10.92 | 10.29 | 10.91 | 113,371 | +0.35(+3.31%) |
Feb 23, 2011 | 10.92 | 11.00 | 10.21 | 10.56 | 293,482 | -0.42(-3.83%) |
Feb 22, 2011 | 11.37 | 11.64 | 10.85 | 10.98 | 159,126 | -0.59(-5.10%) |
Feb 18, 2011 | 11.46 | 11.65 | 11.23 | 11.57 | 165,078 | +0.11(+0.96%) |
Feb 17, 2011 | 11.68 | 11.71 | 11.31 | 11.46 | 164,521 | -0.22(-1.88%) |
Feb 16, 2011 | 11.70 | 11.87 | 11.67 | 11.68 | 176,326 | -0.07(-0.60%) |
Feb 15, 2011 | 11.84 | 11.88 | 11.61 | 11.75 | 571,502 | -0.04(-0.34%) |
Feb 14, 2011 | 11.81 | 11.94 | 11.60 | 11.79 | 322,080 | +0.06(+0.51%) |
Feb 11, 2011 | 12.00 | 12.09 | 11.70 | 11.73 | 269,875 | -0.17(-1.43%) |
Feb 10, 2011 | 11.38 | 12.00 | 11.03 | 11.90 | 348,639 | +0.61(+5.40%) |
Feb 09, 2011 | 11.25 | 11.55 | 11.02 | 11.29 | 393,382 | +0.08(+0.71%) |
Feb 08, 2011 | 11.32 | 11.32 | 11.00 | 11.21 | 289,922 | -0.18(-1.58%) |
Feb 07, 2011 | 11.45 | 11.88 | 11.19 | 11.39 | 518,403 | -0.05(-0.44%) |
Feb 04, 2011 | 10.55 | 11.66 | 10.55 | 11.44 | 837,329 | +1.45(+14.51%) |
Feb 03, 2011 | 10.37 | 10.51 | 9.910 | 9.990 | 191,146 | -0.44(-4.22%) |
Feb 02, 2011 | 10.15 | 10.51 | 10.12 | 10.43 | 227,750 | +0.32(+3.17%) |