Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.64 | 11.73 | 11.31 | 11.49 | 2,466,225 | -0.22(-1.88%) |
Apr 28, 2011 | 11.94 | 12.35 | 11.59 | 11.71 | 5,897,781 | -0.24(-2.01%) |
Apr 27, 2011 | 10.79 | 11.95 | 10.55 | 11.95 | 5,223,405 | +1.29(+12.10%) |
Apr 26, 2011 | 11.00 | 11.00 | 10.50 | 10.66 | 4,090,127 | -0.67(-5.91%) |
Apr 25, 2011 | 11.72 | 11.75 | 11.08 | 11.33 | 4,348,438 | -0.46(-3.90%) |
Apr 21, 2011 | 11.90 | 11.90 | 11.42 | 11.79 | 3,988,053 | +0.00(+0.00%) |
Apr 20, 2011 | 11.97 | 12.10 | 11.72 | 11.79 | 3,947,556 | +0.10(+0.86%) |
Apr 19, 2011 | 11.73 | 11.83 | 11.26 | 11.69 | 3,096,928 | +0.09(+0.78%) |
Apr 18, 2011 | 11.74 | 11.90 | 10.92 | 11.60 | 4,821,083 | -0.38(-3.17%) |
Apr 15, 2011 | 12.25 | 12.37 | 11.75 | 11.98 | 5,407,065 | +0.19(+1.61%) |
Apr 14, 2011 | 11.44 | 11.85 | 11.16 | 11.79 | 4,893,956 | +0.62(+5.55%) |
Apr 13, 2011 | 11.40 | 11.64 | 10.96 | 11.17 | 4,876,805 | +0.27(+2.48%) |
Apr 12, 2011 | 11.45 | 11.45 | 10.52 | 10.90 | 5,920,273 | -0.50(-4.39%) |
Apr 11, 2011 | 12.56 | 12.69 | 10.97 | 11.40 | 8,331,970 | -0.97(-7.84%) |
Apr 08, 2011 | 12.37 | 12.75 | 12.11 | 12.37 | 6,381,984 | +0.47(+3.95%) |
Apr 07, 2011 | 11.60 | 11.97 | 11.51 | 11.90 | 3,684,591 | +0.29(+2.50%) |
Apr 06, 2011 | 11.57 | 11.85 | 11.11 | 11.61 | 7,613,680 | +0.45(+4.03%) |
Apr 05, 2011 | 10.13 | 11.17 | 10.11 | 11.16 | 4,810,807 | +0.98(+9.63%) |
Apr 04, 2011 | 10.00 | 10.24 | 9.960 | 10.18 | 3,038,576 | +0.43(+4.41%) |
Apr 01, 2011 | 9.790 | 9.920 | 9.540 | 9.750 | 1,894,206 | -0.07(-0.71%) |
Mar 31, 2011 | 9.780 | 10.00 | 9.760 | 9.820 | 2,195,212 | +0.15(+1.55%) |
Mar 30, 2011 | 9.670 | 9.670 | 9.670 | 9.670 | 2,304,810 | +0.42(+4.54%) |
Mar 29, 2011 | 8.950 | 9.370 | 8.910 | 9.250 | 1,626,775 | +0.25(+2.78%) |
Mar 28, 2011 | 9.050 | 9.240 | 8.810 | 9.000 | 2,503,606 | -0.29(-3.12%) |
Mar 25, 2011 | 9.500 | 9.590 | 9.060 | 9.290 | 2,400,942 | -0.04(-0.43%) |
Mar 24, 2011 | 9.940 | 10.03 | 9.260 | 9.330 | 4,746,028 | -0.53(-5.38%) |
Mar 23, 2011 | 9.560 | 9.950 | 9.500 | 9.860 | 3,170,364 | +0.37(+3.90%) |
Mar 22, 2011 | 9.600 | 9.800 | 9.400 | 9.490 | 2,259,786 | -0.16(-1.66%) |
Mar 21, 2011 | 9.610 | 9.650 | 9.470 | 9.650 | 2,564,159 | +0.50(+5.46%) |
Mar 18, 2011 | 8.840 | 9.150 | 8.650 | 9.150 | 2,770,249 | +0.62(+7.27%) |
Mar 17, 2011 | 8.400 | 8.590 | 8.100 | 8.530 | 2,296,621 | +0.22(+2.65%) |
Mar 16, 2011 | 8.600 | 8.850 | 8.170 | 8.310 | 2,977,766 | -0.15(-1.77%) |
Mar 15, 2011 | 8.300 | 8.500 | 8.280 | 8.460 | 3,327,418 | -0.49(-5.47%) |
Mar 14, 2011 | 9.190 | 9.300 | 8.570 | 8.950 | 2,462,443 | -0.26(-2.82%) |
Mar 11, 2011 | 8.530 | 9.470 | 8.310 | 9.210 | 3,976,532 | +0.39(+4.42%) |
Mar 10, 2011 | 8.710 | 9.150 | 8.420 | 8.820 | 4,901,185 | -0.53(-5.67%) |
Mar 09, 2011 | 10.12 | 10.20 | 9.350 | 9.350 | 4,199,481 | -0.59(-5.94%) |
Mar 08, 2011 | 10.09 | 10.09 | 9.340 | 9.940 | 5,135,560 | -0.26(-2.55%) |
Mar 07, 2011 | 10.01 | 10.33 | 9.580 | 10.20 | 7,655,322 | +0.86(+9.21%) |
Mar 04, 2011 | 8.630 | 9.340 | 8.590 | 9.340 | 4,717,847 | +1.06(+12.80%) |
Mar 03, 2011 | 8.350 | 8.580 | 8.070 | 8.280 | 2,690,591 | -0.21(-2.47%) |
Mar 02, 2011 | 8.420 | 9.000 | 8.170 | 8.490 | 6,259,677 | +0.21(+2.54%) |
Mar 01, 2011 | 7.600 | 8.300 | 7.600 | 8.280 | 5,426,706 | +0.87(+11.74%) |
Feb 28, 2011 | 7.210 | 7.505 | 7.210 | 7.410 | 2,189,032 | +0.23(+3.20%) |
Feb 25, 2011 | 6.920 | 7.180 | 6.900 | 7.180 | 1,124,758 | +0.38(+5.59%) |
Feb 24, 2011 | 7.220 | 7.270 | 6.740 | 6.800 | 1,842,162 | -0.40(-5.56%) |
Feb 23, 2011 | 7.230 | 7.410 | 7.060 | 7.200 | 1,316,637 | +0.03(+0.42%) |
Feb 22, 2011 | 7.560 | 7.600 | 7.100 | 7.170 | 2,362,141 | -0.13(-1.78%) |
Feb 18, 2011 | 7.230 | 7.500 | 7.210 | 7.300 | 2,477,007 | +0.15(+2.10%) |
Feb 17, 2011 | 7.020 | 7.220 | 6.970 | 7.150 | 1,334,192 | +0.12(+1.71%) |
Feb 16, 2011 | 7.130 | 7.130 | 6.860 | 7.030 | 921,885 | -0.05(-0.71%) |
Feb 15, 2011 | 7.050 | 7.150 | 6.970 | 7.080 | 1,289,271 | +0.18(+2.61%) |
Feb 14, 2011 | 6.880 | 6.990 | 6.790 | 6.900 | 1,070,257 | +0.15(+2.22%) |
Feb 11, 2011 | 6.850 | 6.970 | 6.650 | 6.750 | 1,081,690 | -0.08(-1.17%) |
Feb 10, 2011 | 6.670 | 6.890 | 6.650 | 6.830 | 985,761 | -0.06(-0.87%) |
Feb 09, 2011 | 7.100 | 7.150 | 6.710 | 6.890 | 1,496,449 | -0.12(-1.71%) |
Feb 08, 2011 | 7.040 | 7.130 | 6.960 | 7.010 | 1,594,215 | +0.19(+2.79%) |
Feb 07, 2011 | 6.860 | 7.050 | 6.780 | 6.820 | 1,400,877 | +0.06(+0.89%) |
Feb 04, 2011 | 6.840 | 6.950 | 6.650 | 6.760 | 1,380,271 | +0.05(+0.75%) |
Feb 03, 2011 | 6.540 | 6.770 | 6.300 | 6.710 | 1,208,929 | +0.23(+3.55%) |
Feb 02, 2011 | 6.530 | 6.600 | 6.400 | 6.480 | 1,022,022 | -0.08(-1.22%) |