Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.43 | 10.43 | 10.12 | 10.19 | 2,577,804 | -0.20(-1.93%) |
Apr 28, 2011 | 10.28 | 10.43 | 10.15 | 10.39 | 1,730,157 | +0.09(+0.89%) |
Apr 27, 2011 | 10.39 | 10.43 | 10.18 | 10.30 | 1,651,545 | -0.09(-0.89%) |
Apr 26, 2011 | 10.24 | 10.66 | 10.17 | 10.39 | 1,608,289 | +0.14(+1.39%) |
Apr 25, 2011 | 10.25 | 10.30 | 10.13 | 10.24 | 1,300,296 | -0.13(-1.21%) |
Apr 21, 2011 | 10.21 | 10.45 | 10.08 | 10.37 | 2,090,207 | +0.27(+2.65%) |
Apr 20, 2011 | 9.986 | 10.17 | 9.936 | 10.10 | 2,428,641 | +0.28(+2.90%) |
Apr 19, 2011 | 9.785 | 9.885 | 9.501 | 9.818 | 2,674,635 | +0.08(+0.86%) |
Apr 18, 2011 | 9.651 | 9.793 | 9.534 | 9.735 | 2,025,348 | -0.15(-1.52%) |
Apr 15, 2011 | 9.835 | 9.961 | 9.719 | 9.885 | 2,072,116 | +0.02(+0.17%) |
Apr 14, 2011 | 9.400 | 9.902 | 9.266 | 9.869 | 2,870,922 | +0.36(+3.78%) |
Apr 13, 2011 | 9.492 | 9.576 | 9.333 | 9.509 | 2,461,911 | +0.08(+0.89%) |
Apr 12, 2011 | 9.517 | 9.685 | 9.409 | 9.425 | 2,821,554 | -0.23(-2.42%) |
Apr 11, 2011 | 9.593 | 9.869 | 9.559 | 9.660 | 3,646,916 | +0.07(+0.70%) |
Apr 08, 2011 | 10.05 | 10.17 | 9.505 | 9.593 | 6,061,092 | -0.15(-1.54%) |
Apr 07, 2011 | 9.425 | 9.827 | 8.990 | 9.743 | 13,837,829 | +0.93(+10.53%) |
Apr 06, 2011 | 8.781 | 8.848 | 8.543 | 8.815 | 2,271,779 | +0.10(+1.15%) |
Apr 05, 2011 | 8.505 | 8.781 | 8.405 | 8.714 | 1,857,619 | +0.21(+2.46%) |
Apr 04, 2011 | 8.589 | 8.643 | 8.388 | 8.505 | 1,752,427 | -0.08(-0.97%) |
Apr 01, 2011 | 8.530 | 8.656 | 8.472 | 8.589 | 1,325,271 | +0.10(+1.18%) |
Mar 31, 2011 | 8.472 | 8.530 | 8.372 | 8.489 | 1,562,907 | +0.01(+0.10%) |
Mar 30, 2011 | 8.480 | 8.480 | 8.480 | 8.480 | 1,728,358 | +0.26(+3.15%) |
Mar 29, 2011 | 8.037 | 8.238 | 7.928 | 8.221 | 1,233,864 | +0.19(+2.40%) |
Mar 28, 2011 | 8.238 | 8.296 | 8.020 | 8.029 | 1,487,235 | -0.18(-2.14%) |
Mar 25, 2011 | 8.221 | 8.447 | 8.154 | 8.204 | 1,619,329 | +0.07(+0.82%) |
Mar 24, 2011 | 8.062 | 8.196 | 7.803 | 8.137 | 2,383,390 | +0.13(+1.57%) |
Mar 23, 2011 | 7.736 | 8.096 | 7.594 | 8.012 | 3,885,909 | +0.25(+3.23%) |
Mar 22, 2011 | 7.920 | 7.945 | 7.535 | 7.761 | 2,891,682 | -0.17(-2.11%) |
Mar 21, 2011 | 7.937 | 7.953 | 7.836 | 7.928 | 1,450,328 | +0.14(+1.83%) |
Mar 18, 2011 | 7.845 | 7.861 | 7.694 | 7.786 | 2,627,537 | +0.08(+0.98%) |
Mar 17, 2011 | 7.853 | 7.861 | 7.669 | 7.711 | 1,550,761 | +0.02(+0.22%) |
Mar 16, 2011 | 7.937 | 8.029 | 7.527 | 7.694 | 3,464,883 | -0.31(-3.87%) |
Mar 15, 2011 | 7.920 | 8.154 | 7.560 | 8.004 | 3,008,739 | +0.44(+5.86%) |
Mar 14, 2011 | 7.502 | 7.703 | 7.435 | 7.560 | 2,144,304 | -0.22(-2.80%) |
Mar 11, 2011 | 7.661 | 7.845 | 7.594 | 7.778 | 1,449,448 | +0.05(+0.65%) |
Mar 10, 2011 | 7.744 | 7.887 | 7.611 | 7.728 | 1,874,664 | -0.13(-1.70%) |
Mar 09, 2011 | 7.903 | 8.037 | 7.753 | 7.861 | 2,464,289 | -0.03(-0.42%) |
Mar 08, 2011 | 7.761 | 8.062 | 7.644 | 7.895 | 3,149,654 | +0.14(+1.83%) |
Mar 07, 2011 | 8.246 | 8.321 | 7.694 | 7.753 | 4,975,721 | -0.48(-5.79%) |
Mar 04, 2011 | 8.271 | 8.388 | 8.087 | 8.229 | 2,519,264 | +0.00(+0.00%) |
Mar 03, 2011 | 7.987 | 8.413 | 7.836 | 8.229 | 4,079,779 | +0.34(+4.35%) |
Mar 02, 2011 | 7.979 | 8.096 | 7.711 | 7.887 | 4,725,948 | -0.15(-1.87%) |
Mar 01, 2011 | 8.363 | 8.438 | 7.878 | 8.037 | 4,122,709 | -0.39(-4.66%) |
Feb 28, 2011 | 8.271 | 8.447 | 8.155 | 8.430 | 2,569,420 | +0.25(+3.07%) |
Feb 25, 2011 | 8.121 | 8.288 | 8.029 | 8.179 | 2,229,067 | +0.12(+1.45%) |
Feb 24, 2011 | 7.636 | 8.087 | 7.552 | 8.062 | 4,667,190 | +0.44(+5.82%) |
Feb 23, 2011 | 7.995 | 8.061 | 7.360 | 7.619 | 2,499,920 | -0.37(-4.61%) |
Feb 22, 2011 | 8.338 | 8.447 | 7.970 | 7.987 | 1,929,826 | -0.47(-5.54%) |
Feb 18, 2011 | 8.622 | 8.622 | 8.397 | 8.455 | 956,346 | -0.13(-1.56%) |
Feb 17, 2011 | 8.472 | 8.681 | 8.413 | 8.589 | 1,407,097 | +0.14(+1.68%) |
Feb 16, 2011 | 8.606 | 8.723 | 8.413 | 8.447 | 2,390,992 | -0.08(-0.98%) |
Feb 15, 2011 | 8.606 | 8.631 | 8.447 | 8.530 | 962,992 | -0.11(-1.26%) |
Feb 14, 2011 | 8.664 | 8.773 | 8.547 | 8.639 | 774,119 | +0.00(+0.00%) |
Feb 11, 2011 | 8.480 | 8.690 | 8.405 | 8.639 | 1,247,978 | +0.12(+1.37%) |
Feb 10, 2011 | 8.397 | 8.597 | 8.238 | 8.522 | 1,490,623 | +0.07(+0.79%) |
Feb 09, 2011 | 8.346 | 8.614 | 8.330 | 8.455 | 1,947,233 | +0.06(+0.70%) |
Feb 08, 2011 | 8.271 | 8.438 | 8.121 | 8.397 | 1,485,956 | +0.09(+1.11%) |
Feb 07, 2011 | 8.271 | 8.405 | 8.204 | 8.305 | 1,268,374 | +0.08(+1.02%) |
Feb 04, 2011 | 8.037 | 8.305 | 7.937 | 8.221 | 2,820,815 | +0.20(+2.50%) |
Feb 03, 2011 | 7.803 | 8.037 | 7.769 | 8.020 | 3,244,654 | +0.23(+3.01%) |
Feb 02, 2011 | 8.012 | 8.020 | 7.769 | 7.786 | 2,508,266 | -0.24(-3.02%) |