Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.97 | 10.97 | 10.72 | 10.73 | 3,059,360 | -0.21(-1.94%) |
Apr 28, 2011 | 11.08 | 11.13 | 10.91 | 10.94 | 2,728,498 | -0.14(-1.26%) |
Apr 27, 2011 | 11.08 | 11.14 | 10.90 | 11.08 | 3,726,559 | +0.00(+0.00%) |
Apr 26, 2011 | 11.01 | 11.19 | 10.94 | 11.08 | 3,640,920 | +0.12(+1.14%) |
Apr 25, 2011 | 10.91 | 11.01 | 10.83 | 10.96 | 1,985,230 | -0.03(-0.27%) |
Apr 21, 2011 | 11.08 | 11.08 | 10.88 | 10.99 | 1,331,733 | -0.01(-0.13%) |
Apr 20, 2011 | 11.06 | 11.15 | 10.98 | 11.00 | 2,202,239 | +0.05(+0.47%) |
Apr 19, 2011 | 11.04 | 11.16 | 10.92 | 10.95 | 4,262,725 | +0.16(+1.50%) |
Apr 18, 2011 | 10.78 | 10.80 | 10.55 | 10.79 | 3,243,219 | -0.11(-1.01%) |
Apr 15, 2011 | 10.94 | 11.03 | 10.83 | 10.90 | 2,720,444 | -0.01(-0.07%) |
Apr 14, 2011 | 10.94 | 11.06 | 10.87 | 10.91 | 3,135,056 | -0.08(-0.74%) |
Apr 13, 2011 | 10.92 | 11.01 | 10.80 | 10.99 | 2,900,891 | +0.12(+1.15%) |
Apr 12, 2011 | 11.03 | 11.08 | 10.81 | 10.86 | 6,081,761 | -0.14(-1.27%) |
Apr 11, 2011 | 11.13 | 11.21 | 10.96 | 11.00 | 3,019,613 | -0.09(-0.79%) |
Apr 08, 2011 | 11.25 | 11.31 | 10.99 | 11.09 | 4,384,687 | -0.15(-1.31%) |
Apr 07, 2011 | 11.23 | 11.38 | 11.13 | 11.24 | 4,038,438 | +0.03(+0.26%) |
Apr 06, 2011 | 11.08 | 11.24 | 11.06 | 11.21 | 4,913,723 | +0.21(+1.87%) |
Apr 05, 2011 | 10.78 | 11.09 | 10.77 | 11.00 | 7,070,085 | +0.21(+1.90%) |
Apr 04, 2011 | 10.97 | 11.00 | 10.69 | 10.80 | 5,578,799 | -0.15(-1.34%) |
Apr 01, 2011 | 10.94 | 11.01 | 10.80 | 10.94 | 3,260,386 | +0.01(+0.13%) |
Mar 31, 2011 | 10.72 | 11.08 | 10.67 | 10.93 | 7,209,354 | +0.15(+1.43%) |
Mar 30, 2011 | 10.47 | 10.82 | 10.44 | 10.77 | 3,092,235 | +0.33(+3.16%) |
Mar 29, 2011 | 10.39 | 10.46 | 10.27 | 10.44 | 2,325,582 | +0.09(+0.85%) |
Mar 28, 2011 | 10.38 | 10.48 | 10.31 | 10.36 | 3,136,851 | +0.01(+0.14%) |
Mar 25, 2011 | 10.39 | 10.39 | 10.25 | 10.34 | 4,987,245 | -0.01(-0.07%) |
Mar 24, 2011 | 10.33 | 10.42 | 10.23 | 10.35 | 4,362,045 | +0.08(+0.79%) |
Mar 23, 2011 | 10.25 | 10.28 | 10.03 | 10.27 | 3,135,195 | -0.01(-0.07%) |
Mar 22, 2011 | 10.31 | 10.43 | 10.27 | 10.28 | 4,696,150 | +0.00(+0.00%) |
Mar 21, 2011 | 10.33 | 10.36 | 10.27 | 10.28 | 4,613,242 | +0.07(+0.72%) |
Mar 18, 2011 | 10.28 | 10.28 | 10.06 | 10.20 | 7,257,900 | +0.03(+0.29%) |
Mar 17, 2011 | 10.28 | 10.42 | 10.15 | 10.17 | 5,183,968 | +0.07(+0.73%) |
Mar 16, 2011 | 9.997 | 10.26 | 9.953 | 10.10 | 6,506,909 | +0.10(+1.03%) |
Mar 15, 2011 | 9.835 | 10.10 | 9.808 | 9.997 | 4,673,648 | +0.08(+0.81%) |
Mar 14, 2011 | 10.03 | 10.15 | 9.777 | 9.916 | 3,753,883 | -0.18(-1.82%) |
Mar 11, 2011 | 9.835 | 10.16 | 9.747 | 10.10 | 6,087,387 | +0.31(+3.15%) |
Mar 10, 2011 | 9.784 | 9.835 | 9.681 | 9.791 | 3,174,481 | -0.07(-0.67%) |
Mar 09, 2011 | 9.784 | 9.909 | 9.653 | 9.857 | 6,092,676 | +0.06(+0.60%) |
Mar 08, 2011 | 9.843 | 10.01 | 9.645 | 9.799 | 3,970,400 | -0.02(-0.22%) |
Mar 07, 2011 | 10.03 | 10.07 | 9.726 | 9.821 | 3,945,553 | -0.17(-1.68%) |
Mar 04, 2011 | 10.05 | 10.08 | 9.865 | 9.989 | 3,893,685 | -0.04(-0.44%) |
Mar 03, 2011 | 10.19 | 10.19 | 9.909 | 10.03 | 3,960,338 | +0.00(+0.00%) |
Mar 02, 2011 | 9.938 | 10.21 | 9.887 | 10.03 | 5,172,966 | +0.05(+0.51%) |
Mar 01, 2011 | 10.11 | 10.15 | 9.857 | 9.982 | 6,965,183 | -0.07(-0.66%) |
Feb 28, 2011 | 10.15 | 10.24 | 10.01 | 10.05 | 4,850,697 | -0.07(-0.65%) |
Feb 25, 2011 | 10.04 | 10.21 | 9.835 | 10.11 | 4,884,585 | +0.10(+1.02%) |
Feb 24, 2011 | 9.601 | 10.16 | 9.514 | 10.01 | 13,121,674 | +0.39(+4.11%) |
Feb 23, 2011 | 9.433 | 9.726 | 9.141 | 9.616 | 15,133,528 | +0.80(+9.04%) |
Feb 22, 2011 | 9.031 | 9.192 | 8.753 | 8.819 | 6,746,327 | -0.28(-3.05%) |
Feb 18, 2011 | 9.133 | 9.185 | 9.031 | 9.097 | 2,279,722 | -0.01(-0.08%) |
Feb 17, 2011 | 9.009 | 9.155 | 8.907 | 9.104 | 2,800,553 | +0.07(+0.81%) |
Feb 16, 2011 | 8.885 | 9.236 | 8.885 | 9.031 | 4,930,145 | +0.23(+2.57%) |
Feb 15, 2011 | 8.622 | 8.870 | 8.570 | 8.804 | 5,083,952 | +0.18(+2.03%) |
Feb 14, 2011 | 8.812 | 8.848 | 8.614 | 8.629 | 4,364,549 | -0.15(-1.67%) |
Feb 11, 2011 | 8.790 | 8.826 | 8.717 | 8.775 | 5,414,865 | -0.06(-0.66%) |
Feb 10, 2011 | 8.790 | 8.885 | 8.709 | 8.834 | 2,498,275 | -0.01(-0.17%) |
Feb 09, 2011 | 8.702 | 8.995 | 8.702 | 8.848 | 6,924,662 | +0.11(+1.26%) |
Feb 08, 2011 | 8.402 | 8.782 | 8.329 | 8.739 | 5,003,033 | +0.35(+4.18%) |
Feb 07, 2011 | 8.366 | 8.541 | 8.322 | 8.388 | 2,646,617 | +0.07(+0.79%) |
Feb 04, 2011 | 8.197 | 8.351 | 8.066 | 8.322 | 4,672,489 | +0.15(+1.88%) |
Feb 03, 2011 | 8.022 | 8.388 | 8.022 | 8.168 | 5,114,745 | +0.15(+1.92%) |
Feb 02, 2011 | 8.227 | 8.234 | 7.993 | 8.015 | 4,945,591 | -0.19(-2.32%) |