Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.25 | 10.34 | 10.10 | 10.14 | 3,428,484 | -0.09(-0.92%) |
Apr 28, 2011 | 10.29 | 10.43 | 10.12 | 10.24 | 5,344,059 | -0.08(-0.75%) |
Apr 27, 2011 | 10.07 | 10.38 | 10.01 | 10.31 | 6,283,434 | +0.25(+2.47%) |
Apr 26, 2011 | 9.970 | 10.11 | 9.923 | 10.06 | 3,388,559 | +0.13(+1.30%) |
Apr 25, 2011 | 9.816 | 10.06 | 9.764 | 9.936 | 2,829,020 | +0.13(+1.31%) |
Apr 21, 2011 | 10.16 | 10.16 | 9.678 | 9.807 | 4,030,163 | -0.27(-2.64%) |
Apr 20, 2011 | 10.06 | 10.31 | 9.962 | 10.07 | 4,832,491 | +0.06(+0.60%) |
Apr 19, 2011 | 9.807 | 10.01 | 9.764 | 10.01 | 5,169,217 | +0.31(+3.19%) |
Apr 18, 2011 | 9.721 | 9.867 | 9.627 | 9.704 | 5,542,975 | -0.08(-0.79%) |
Apr 15, 2011 | 9.627 | 9.833 | 9.592 | 9.781 | 3,953,000 | +0.15(+1.61%) |
Apr 14, 2011 | 9.627 | 9.721 | 9.567 | 9.627 | 2,865,141 | -0.07(-0.71%) |
Apr 13, 2011 | 9.859 | 9.902 | 9.575 | 9.695 | 4,590,480 | -0.04(-0.44%) |
Apr 12, 2011 | 9.790 | 9.790 | 9.610 | 9.738 | 6,405,002 | -0.13(-1.31%) |
Apr 11, 2011 | 10.00 | 10.04 | 9.764 | 9.867 | 4,827,704 | -0.10(-1.03%) |
Apr 08, 2011 | 10.17 | 10.26 | 9.919 | 9.970 | 5,907,444 | -0.18(-1.78%) |
Apr 07, 2011 | 10.14 | 10.28 | 10.05 | 10.15 | 4,900,660 | -0.02(-0.17%) |
Apr 06, 2011 | 10.13 | 10.19 | 9.902 | 10.17 | 5,085,681 | +0.13(+1.28%) |
Apr 05, 2011 | 9.704 | 10.24 | 9.412 | 10.04 | 16,768,212 | -0.44(-4.18%) |
Apr 04, 2011 | 10.71 | 10.73 | 10.32 | 10.48 | 6,585,790 | -0.20(-1.85%) |
Apr 01, 2011 | 10.79 | 10.83 | 10.63 | 10.67 | 4,874,527 | -0.01(-0.08%) |
Mar 31, 2011 | 10.81 | 10.88 | 10.61 | 10.68 | 3,844,023 | -0.15(-1.43%) |
Mar 30, 2011 | 11.17 | 11.17 | 10.82 | 10.84 | 4,454,930 | -0.27(-2.47%) |
Mar 29, 2011 | 11.27 | 11.33 | 11.05 | 11.11 | 4,507,247 | -0.21(-1.90%) |
Mar 28, 2011 | 11.50 | 11.68 | 11.30 | 11.33 | 2,589,079 | -0.15(-1.27%) |
Mar 25, 2011 | 11.39 | 11.58 | 11.32 | 11.47 | 2,400,330 | +0.10(+0.91%) |
Mar 24, 2011 | 11.43 | 11.45 | 11.16 | 11.37 | 2,160,560 | -0.04(-0.38%) |
Mar 23, 2011 | 11.38 | 11.46 | 11.19 | 11.41 | 3,738,811 | +0.05(+0.45%) |
Mar 22, 2011 | 11.51 | 11.52 | 11.19 | 11.36 | 4,055,155 | -0.10(-0.90%) |
Mar 21, 2011 | 11.48 | 11.55 | 11.42 | 11.46 | 4,604,010 | +0.22(+1.99%) |
Mar 18, 2011 | 11.38 | 11.40 | 11.16 | 11.24 | 4,397,653 | +0.08(+0.69%) |
Mar 17, 2011 | 11.13 | 11.24 | 11.02 | 11.16 | 4,688,831 | +0.25(+2.28%) |
Mar 16, 2011 | 11.08 | 11.21 | 10.86 | 10.91 | 7,509,519 | -0.43(-3.78%) |
Mar 15, 2011 | 11.22 | 11.42 | 11.18 | 11.34 | 5,837,294 | +0.09(+0.76%) |
Mar 14, 2011 | 11.22 | 11.40 | 11.00 | 11.26 | 3,725,567 | -0.07(-0.61%) |
Mar 11, 2011 | 11.29 | 11.40 | 11.16 | 11.33 | 2,185,556 | +0.02(+0.15%) |
Mar 10, 2011 | 11.35 | 11.49 | 11.23 | 11.31 | 2,899,113 | -0.31(-2.66%) |
Mar 09, 2011 | 11.60 | 11.69 | 11.35 | 11.62 | 3,376,761 | -0.04(-0.37%) |
Mar 08, 2011 | 11.10 | 11.72 | 11.03 | 11.66 | 6,193,199 | +0.62(+5.60%) |
Mar 07, 2011 | 11.34 | 11.34 | 10.99 | 11.04 | 4,281,906 | -0.19(-1.68%) |
Mar 04, 2011 | 11.53 | 11.54 | 11.16 | 11.23 | 3,622,282 | -0.30(-2.61%) |
Mar 03, 2011 | 11.42 | 11.58 | 11.16 | 11.53 | 4,752,987 | +0.32(+2.83%) |
Mar 02, 2011 | 11.04 | 11.44 | 11.04 | 11.22 | 4,689,398 | +0.20(+1.79%) |
Mar 01, 2011 | 11.41 | 11.45 | 10.99 | 11.02 | 5,512,991 | -0.36(-3.17%) |
Feb 28, 2011 | 11.64 | 11.73 | 11.25 | 11.38 | 3,759,223 | -0.23(-2.00%) |
Feb 25, 2011 | 11.48 | 11.66 | 11.27 | 11.61 | 2,974,421 | +0.24(+2.12%) |
Feb 24, 2011 | 11.49 | 11.67 | 11.28 | 11.37 | 5,162,826 | -0.07(-0.60%) |
Feb 23, 2011 | 11.73 | 11.94 | 11.02 | 11.44 | 7,318,467 | -0.23(-1.99%) |
Feb 22, 2011 | 12.43 | 12.43 | 11.64 | 11.67 | 5,344,794 | -0.94(-7.49%) |
Feb 18, 2011 | 12.86 | 12.94 | 12.60 | 12.62 | 3,281,028 | -0.18(-1.41%) |
Feb 17, 2011 | 12.54 | 12.86 | 12.54 | 12.80 | 2,814,025 | +0.22(+1.78%) |
Feb 16, 2011 | 12.46 | 12.69 | 12.46 | 12.57 | 3,143,989 | +0.26(+2.09%) |
Feb 15, 2011 | 12.26 | 12.48 | 12.18 | 12.31 | 2,348,048 | -0.01(-0.07%) |
Feb 14, 2011 | 12.64 | 12.68 | 12.19 | 12.32 | 3,572,411 | -0.38(-2.98%) |
Feb 11, 2011 | 12.74 | 12.80 | 12.54 | 12.70 | 2,978,818 | -0.09(-0.74%) |
Feb 10, 2011 | 12.85 | 13.01 | 12.59 | 12.80 | 3,676,441 | -0.15(-1.13%) |
Feb 09, 2011 | 12.88 | 13.14 | 12.74 | 12.94 | 4,128,803 | +0.14(+1.07%) |
Feb 08, 2011 | 12.26 | 12.85 | 12.17 | 12.80 | 4,423,063 | +0.56(+4.56%) |
Feb 07, 2011 | 11.95 | 12.38 | 11.95 | 12.25 | 3,799,312 | +0.31(+2.59%) |
Feb 04, 2011 | 12.17 | 12.24 | 11.83 | 11.94 | 8,191,457 | -0.70(-5.57%) |
Feb 03, 2011 | 12.67 | 12.74 | 12.48 | 12.64 | 3,991,648 | -0.16(-1.27%) |
Feb 02, 2011 | 12.98 | 13.05 | 12.68 | 12.80 | 2,634,645 | -0.23(-1.78%) |