Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.22 | 10.30 | 10.06 | 10.11 | 3,440,815 | -0.09(-0.92%) |
Apr 28, 2011 | 10.25 | 10.40 | 10.09 | 10.20 | 5,363,280 | -0.08(-0.75%) |
Apr 27, 2011 | 10.04 | 10.35 | 9.977 | 10.28 | 6,306,033 | +0.25(+2.47%) |
Apr 26, 2011 | 9.934 | 10.07 | 9.887 | 10.03 | 3,400,747 | +0.13(+1.30%) |
Apr 25, 2011 | 9.780 | 10.03 | 9.729 | 9.900 | 2,839,195 | +0.13(+1.31%) |
Apr 21, 2011 | 10.12 | 10.12 | 9.644 | 9.772 | 4,044,658 | -0.27(-2.64%) |
Apr 20, 2011 | 10.02 | 10.27 | 9.926 | 10.04 | 4,849,872 | +0.06(+0.60%) |
Apr 19, 2011 | 9.772 | 9.977 | 9.729 | 9.977 | 5,187,808 | +0.31(+3.19%) |
Apr 18, 2011 | 9.686 | 9.832 | 9.592 | 9.669 | 5,562,911 | -0.08(-0.79%) |
Apr 15, 2011 | 9.592 | 9.798 | 9.558 | 9.746 | 3,967,217 | +0.15(+1.61%) |
Apr 14, 2011 | 9.592 | 9.686 | 9.532 | 9.592 | 2,875,445 | -0.07(-0.71%) |
Apr 13, 2011 | 9.823 | 9.866 | 9.541 | 9.661 | 4,606,990 | -0.04(-0.44%) |
Apr 12, 2011 | 9.755 | 9.755 | 9.575 | 9.703 | 6,428,038 | -0.13(-1.31%) |
Apr 11, 2011 | 9.969 | 10.00 | 9.729 | 9.832 | 4,845,067 | -0.10(-1.03%) |
Apr 08, 2011 | 10.13 | 10.23 | 9.883 | 9.934 | 5,928,690 | -0.18(-1.78%) |
Apr 07, 2011 | 10.11 | 10.24 | 10.01 | 10.11 | 4,918,286 | -0.02(-0.17%) |
Apr 06, 2011 | 10.10 | 10.16 | 9.866 | 10.13 | 5,103,972 | +0.13(+1.28%) |
Apr 05, 2011 | 9.669 | 10.21 | 9.378 | 10.00 | 16,828,522 | -0.44(-4.18%) |
Apr 04, 2011 | 10.67 | 10.70 | 10.29 | 10.44 | 6,609,477 | -0.20(-1.85%) |
Apr 01, 2011 | 10.76 | 10.79 | 10.59 | 10.64 | 4,892,059 | -0.01(-0.08%) |
Mar 31, 2011 | 10.77 | 10.84 | 10.58 | 10.64 | 3,857,849 | -0.15(-1.43%) |
Mar 30, 2011 | 11.13 | 11.13 | 10.78 | 10.80 | 4,470,953 | -0.27(-2.47%) |
Mar 29, 2011 | 11.23 | 11.29 | 11.01 | 11.07 | 4,523,458 | -0.21(-1.90%) |
Mar 28, 2011 | 11.46 | 11.64 | 11.26 | 11.29 | 2,598,391 | -0.15(-1.27%) |
Mar 25, 2011 | 11.35 | 11.53 | 11.28 | 11.43 | 2,408,964 | +0.10(+0.91%) |
Mar 24, 2011 | 11.39 | 11.41 | 11.12 | 11.33 | 2,168,330 | -0.04(-0.38%) |
Mar 23, 2011 | 11.34 | 11.41 | 11.15 | 11.37 | 3,752,258 | +0.05(+0.45%) |
Mar 22, 2011 | 11.47 | 11.47 | 11.15 | 11.32 | 4,069,740 | -0.10(-0.90%) |
Mar 21, 2011 | 11.44 | 11.51 | 11.38 | 11.42 | 4,620,569 | +0.22(+1.99%) |
Mar 18, 2011 | 11.34 | 11.35 | 11.12 | 11.20 | 4,413,470 | +0.08(+0.69%) |
Mar 17, 2011 | 11.09 | 11.20 | 10.98 | 11.12 | 4,705,695 | +0.25(+2.28%) |
Mar 16, 2011 | 11.04 | 11.17 | 10.82 | 10.88 | 7,536,528 | -0.43(-3.79%) |
Mar 15, 2011 | 11.18 | 11.38 | 11.14 | 11.30 | 5,858,288 | +0.09(+0.76%) |
Mar 14, 2011 | 11.18 | 11.36 | 10.96 | 11.22 | 3,738,966 | -0.07(-0.61%) |
Mar 11, 2011 | 11.25 | 11.36 | 11.12 | 11.29 | 2,193,417 | +0.02(+0.15%) |
Mar 10, 2011 | 11.31 | 11.45 | 11.19 | 11.27 | 2,909,540 | -0.31(-2.66%) |
Mar 09, 2011 | 11.56 | 11.65 | 11.31 | 11.58 | 3,388,906 | -0.04(-0.37%) |
Mar 08, 2011 | 11.06 | 11.68 | 10.99 | 11.62 | 6,215,474 | +0.62(+5.60%) |
Mar 07, 2011 | 11.29 | 11.30 | 10.95 | 11.00 | 4,297,307 | -0.19(-1.68%) |
Mar 04, 2011 | 11.49 | 11.50 | 11.12 | 11.19 | 3,635,310 | -0.30(-2.61%) |
Mar 03, 2011 | 11.38 | 11.53 | 11.12 | 11.49 | 4,770,082 | +0.32(+2.83%) |
Mar 02, 2011 | 11.00 | 11.40 | 11.00 | 11.18 | 4,706,264 | +0.20(+1.79%) |
Mar 01, 2011 | 11.37 | 11.41 | 10.95 | 10.98 | 5,532,819 | -0.36(-3.17%) |
Feb 28, 2011 | 11.60 | 11.69 | 11.21 | 11.34 | 3,772,744 | -0.23(-2.00%) |
Feb 25, 2011 | 11.44 | 11.62 | 11.23 | 11.57 | 2,985,119 | +0.24(+2.11%) |
Feb 24, 2011 | 11.45 | 11.63 | 11.24 | 11.33 | 5,181,395 | -0.07(-0.60%) |
Feb 23, 2011 | 11.69 | 11.89 | 10.98 | 11.40 | 7,344,789 | -0.23(-1.99%) |
Feb 22, 2011 | 12.38 | 12.38 | 11.59 | 11.63 | 5,364,017 | -0.94(-7.49%) |
Feb 18, 2011 | 12.81 | 12.90 | 12.55 | 12.57 | 3,292,828 | -0.18(-1.41%) |
Feb 17, 2011 | 12.49 | 12.81 | 12.49 | 12.75 | 2,824,146 | +0.22(+1.78%) |
Feb 16, 2011 | 12.42 | 12.65 | 12.42 | 12.53 | 3,155,296 | +0.26(+2.09%) |
Feb 15, 2011 | 12.22 | 12.43 | 12.13 | 12.27 | 2,356,493 | -0.01(-0.07%) |
Feb 14, 2011 | 12.60 | 12.64 | 12.15 | 12.28 | 3,585,260 | -0.38(-2.97%) |
Feb 11, 2011 | 12.69 | 12.76 | 12.49 | 12.66 | 2,989,532 | -0.09(-0.74%) |
Feb 10, 2011 | 12.80 | 12.96 | 12.55 | 12.75 | 3,689,664 | -0.15(-1.13%) |
Feb 09, 2011 | 12.84 | 13.09 | 12.70 | 12.90 | 4,143,653 | +0.14(+1.07%) |
Feb 08, 2011 | 12.22 | 12.80 | 12.12 | 12.76 | 4,438,971 | +0.56(+4.56%) |
Feb 07, 2011 | 11.90 | 12.34 | 11.90 | 12.20 | 3,812,977 | +0.31(+2.59%) |
Feb 04, 2011 | 12.12 | 12.19 | 11.79 | 11.89 | 8,220,919 | -0.70(-5.57%) |
Feb 03, 2011 | 12.62 | 12.70 | 12.43 | 12.60 | 4,006,004 | -0.16(-1.27%) |
Feb 02, 2011 | 12.94 | 13.01 | 12.64 | 12.76 | 2,644,120 | -0.23(-1.78%) |