Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.09 | 12.20 | 11.76 | 11.81 | 93,982 | -0.28(-2.32%) |
Apr 28, 2011 | 11.99 | 12.13 | 11.90 | 12.09 | 87,946 | +0.02(+0.17%) |
Apr 27, 2011 | 12.14 | 12.23 | 11.90 | 12.07 | 126,452 | -0.16(-1.31%) |
Apr 26, 2011 | 11.50 | 12.36 | 11.50 | 12.23 | 310,655 | +0.69(+5.98%) |
Apr 25, 2011 | 11.29 | 11.58 | 11.23 | 11.54 | 174,623 | +0.45(+4.06%) |
Apr 21, 2011 | 10.92 | 11.11 | 10.77 | 11.09 | 142,200 | +0.20(+1.84%) |
Apr 20, 2011 | 10.64 | 10.95 | 10.64 | 10.89 | 61,001 | +0.42(+4.01%) |
Apr 19, 2011 | 10.42 | 10.50 | 10.36 | 10.47 | 67,530 | +0.11(+1.06%) |
Apr 18, 2011 | 10.27 | 10.38 | 10.20 | 10.36 | 50,559 | -0.07(-0.67%) |
Apr 15, 2011 | 10.21 | 10.46 | 10.21 | 10.43 | 75,545 | +0.18(+1.76%) |
Apr 14, 2011 | 9.800 | 10.31 | 9.800 | 10.25 | 55,199 | +0.39(+3.96%) |
Apr 13, 2011 | 9.780 | 9.930 | 9.410 | 9.860 | 176,661 | +0.18(+1.86%) |
Apr 12, 2011 | 9.840 | 9.910 | 9.670 | 9.680 | 84,775 | -0.25(-2.52%) |
Apr 11, 2011 | 9.950 | 10.05 | 9.840 | 9.930 | 60,915 | -0.04(-0.40%) |
Apr 08, 2011 | 9.980 | 10.20 | 9.860 | 9.970 | 41,251 | +0.02(+0.20%) |
Apr 07, 2011 | 10.14 | 10.14 | 9.800 | 9.950 | 437,061 | -0.19(-1.87%) |
Apr 06, 2011 | 10.45 | 10.45 | 10.12 | 10.14 | 69,667 | -0.22(-2.12%) |
Apr 05, 2011 | 10.34 | 10.45 | 10.32 | 10.36 | 50,206 | -0.02(-0.19%) |
Apr 04, 2011 | 10.34 | 10.60 | 10.27 | 10.38 | 102,222 | +0.04(+0.39%) |
Apr 01, 2011 | 10.60 | 10.60 | 10.24 | 10.34 | 70,491 | -0.22(-2.08%) |
Mar 31, 2011 | 10.54 | 10.65 | 10.40 | 10.56 | 55,288 | +0.01(+0.09%) |
Mar 30, 2011 | 10.55 | 10.71 | 10.25 | 10.55 | 47,491 | +0.03(+0.29%) |
Mar 29, 2011 | 10.38 | 10.59 | 10.33 | 10.52 | 75,030 | +0.16(+1.54%) |
Mar 28, 2011 | 10.52 | 10.52 | 10.03 | 10.36 | 46,967 | -0.11(-1.05%) |
Mar 25, 2011 | 10.73 | 10.73 | 10.44 | 10.47 | 72,252 | -0.24(-2.24%) |
Mar 24, 2011 | 10.28 | 10.75 | 10.28 | 10.71 | 41,460 | +0.54(+5.31%) |
Mar 23, 2011 | 10.07 | 10.25 | 9.990 | 10.17 | 51,219 | +0.10(+0.99%) |
Mar 22, 2011 | 10.27 | 10.27 | 10.03 | 10.07 | 40,767 | -0.18(-1.76%) |
Mar 21, 2011 | 10.24 | 10.37 | 9.600 | 10.25 | 57,546 | +0.07(+0.69%) |
Mar 18, 2011 | 9.430 | 10.30 | 9.290 | 10.18 | 140,351 | +0.86(+9.23%) |
Mar 17, 2011 | 9.630 | 9.630 | 9.300 | 9.320 | 56,665 | -0.08(-0.85%) |
Mar 16, 2011 | 9.530 | 9.760 | 9.320 | 9.400 | 98,652 | -0.16(-1.67%) |
Mar 15, 2011 | 9.610 | 9.820 | 9.500 | 9.560 | 63,699 | -0.42(-4.21%) |
Mar 14, 2011 | 10.11 | 10.29 | 9.950 | 9.980 | 38,064 | -0.22(-2.16%) |
Mar 11, 2011 | 10.36 | 10.39 | 10.15 | 10.20 | 45,894 | -0.19(-1.83%) |
Mar 10, 2011 | 10.67 | 10.67 | 10.35 | 10.39 | 69,841 | -0.48(-4.42%) |
Mar 09, 2011 | 10.88 | 11.00 | 10.68 | 10.87 | 26,673 | -0.07(-0.64%) |
Mar 08, 2011 | 10.40 | 11.01 | 10.35 | 10.94 | 39,819 | +0.54(+5.19%) |
Mar 07, 2011 | 10.86 | 10.86 | 10.24 | 10.40 | 40,352 | -0.42(-3.88%) |
Mar 04, 2011 | 10.99 | 10.99 | 10.57 | 10.82 | 57,022 | -0.13(-1.19%) |
Mar 03, 2011 | 10.83 | 11.22 | 10.83 | 10.95 | 57,002 | +0.29(+2.72%) |
Mar 02, 2011 | 10.60 | 10.79 | 10.50 | 10.66 | 70,682 | +0.04(+0.38%) |
Mar 01, 2011 | 11.10 | 11.10 | 10.57 | 10.62 | 105,573 | -0.45(-4.07%) |
Feb 28, 2011 | 11.77 | 11.77 | 10.93 | 11.07 | 162,637 | -0.68(-5.79%) |
Feb 25, 2011 | 11.85 | 11.96 | 11.66 | 11.75 | 77,684 | -0.03(-0.25%) |
Feb 24, 2011 | 11.56 | 11.83 | 11.55 | 11.78 | 99,716 | +0.26(+2.26%) |
Feb 23, 2011 | 11.43 | 11.83 | 11.35 | 11.52 | 164,197 | +0.05(+0.44%) |
Feb 22, 2011 | 11.60 | 11.79 | 11.44 | 11.47 | 229,469 | -0.30(-2.55%) |
Feb 18, 2011 | 11.70 | 11.84 | 11.49 | 11.77 | 192,705 | +0.18(+1.55%) |
Feb 17, 2011 | 11.23 | 11.71 | 11.23 | 11.59 | 87,618 | +0.35(+3.11%) |
Feb 16, 2011 | 10.95 | 11.26 | 10.95 | 11.24 | 79,888 | +0.38(+3.50%) |
Feb 15, 2011 | 10.73 | 10.91 | 10.72 | 10.86 | 111,780 | +0.06(+0.56%) |
Feb 14, 2011 | 10.79 | 10.90 | 10.71 | 10.80 | 63,637 | +0.02(+0.19%) |
Feb 11, 2011 | 10.63 | 10.80 | 10.63 | 10.78 | 63,699 | +0.07(+0.65%) |
Feb 10, 2011 | 10.58 | 10.79 | 10.58 | 10.71 | 77,387 | +0.00(+0.00%) |
Feb 09, 2011 | 10.66 | 10.85 | 10.51 | 10.71 | 41,950 | -0.01(-0.09%) |
Feb 08, 2011 | 10.63 | 10.85 | 10.63 | 10.72 | 50,280 | +0.05(+0.47%) |
Feb 07, 2011 | 10.70 | 10.96 | 10.61 | 10.67 | 71,817 | +0.02(+0.19%) |
Feb 04, 2011 | 10.87 | 10.88 | 10.50 | 10.65 | 37,870 | -0.24(-2.20%) |
Feb 03, 2011 | 10.76 | 10.93 | 10.60 | 10.89 | 75,120 | +0.08(+0.74%) |
Feb 02, 2011 | 10.78 | 10.93 | 10.73 | 10.81 | 43,585 | -0.03(-0.28%) |