Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.90 | 11.90 | 11.63 | 11.85 | 94,301 | +0.01(+0.08%) |
Apr 28, 2011 | 11.88 | 11.97 | 11.68 | 11.84 | 90,723 | -0.08(-0.67%) |
Apr 27, 2011 | 12.02 | 12.04 | 11.75 | 11.92 | 171,872 | -0.01(-0.08%) |
Apr 26, 2011 | 11.68 | 12.20 | 11.65 | 11.93 | 154,013 | +0.27(+2.32%) |
Apr 25, 2011 | 11.54 | 11.78 | 11.43 | 11.66 | 91,481 | +0.12(+1.04%) |
Apr 21, 2011 | 11.55 | 11.59 | 11.36 | 11.54 | 121,237 | +0.06(+0.52%) |
Apr 20, 2011 | 11.50 | 11.50 | 11.45 | 11.48 | 110,886 | +0.01(+0.09%) |
Apr 19, 2011 | 11.28 | 12.50 | 11.28 | 11.47 | 316,151 | +0.22(+1.96%) |
Apr 18, 2011 | 11.12 | 11.25 | 11.03 | 11.25 | 32,817 | -0.01(-0.09%) |
Apr 15, 2011 | 11.04 | 11.29 | 10.98 | 11.26 | 95,190 | +0.16(+1.44%) |
Apr 14, 2011 | 10.98 | 11.16 | 10.89 | 11.10 | 98,769 | +0.09(+0.82%) |
Apr 13, 2011 | 11.10 | 11.11 | 10.87 | 11.01 | 87,975 | +0.02(+0.18%) |
Apr 12, 2011 | 11.22 | 11.26 | 10.87 | 10.99 | 86,903 | -0.29(-2.57%) |
Apr 11, 2011 | 11.26 | 11.38 | 11.20 | 11.28 | 104,502 | +0.05(+0.45%) |
Apr 08, 2011 | 11.28 | 11.37 | 11.13 | 11.23 | 87,415 | +0.03(+0.27%) |
Apr 07, 2011 | 11.24 | 11.33 | 11.01 | 11.20 | 153,076 | -0.04(-0.36%) |
Apr 06, 2011 | 11.11 | 11.30 | 10.98 | 11.24 | 62,596 | +0.13(+1.17%) |
Apr 05, 2011 | 11.02 | 11.25 | 10.93 | 11.11 | 70,822 | +0.07(+0.63%) |
Apr 04, 2011 | 11.05 | 11.06 | 10.86 | 11.04 | 100,715 | +0.06(+0.55%) |
Apr 01, 2011 | 10.98 | 11.13 | 10.94 | 10.98 | 144,587 | +0.05(+0.46%) |
Mar 31, 2011 | 10.85 | 11.00 | 10.81 | 10.93 | 152,148 | +0.03(+0.28%) |
Mar 30, 2011 | 10.89 | 11.00 | 10.80 | 10.90 | 133,170 | +0.07(+0.65%) |
Mar 29, 2011 | 10.88 | 10.98 | 10.78 | 10.83 | 116,335 | -0.06(-0.55%) |
Mar 28, 2011 | 11.05 | 11.10 | 10.88 | 10.89 | 83,277 | -0.10(-0.91%) |
Mar 25, 2011 | 11.13 | 11.16 | 10.97 | 10.99 | 73,013 | -0.09(-0.81%) |
Mar 24, 2011 | 11.17 | 11.19 | 10.80 | 11.08 | 197,374 | +0.02(+0.18%) |
Mar 23, 2011 | 10.58 | 11.21 | 10.56 | 11.06 | 196,493 | +0.44(+4.14%) |
Mar 22, 2011 | 10.76 | 10.82 | 10.55 | 10.62 | 84,666 | -0.12(-1.12%) |
Mar 21, 2011 | 10.77 | 10.97 | 10.66 | 10.74 | 159,779 | +0.16(+1.51%) |
Mar 18, 2011 | 10.25 | 10.84 | 10.25 | 10.58 | 412,912 | +0.48(+4.75%) |
Mar 17, 2011 | 10.15 | 10.38 | 9.980 | 10.10 | 125,535 | +0.11(+1.10%) |
Mar 16, 2011 | 10.00 | 10.13 | 9.910 | 9.990 | 194,918 | -0.01(-0.10%) |
Mar 15, 2011 | 9.730 | 10.05 | 9.630 | 10.00 | 190,153 | -0.04(-0.40%) |
Mar 14, 2011 | 10.01 | 10.09 | 9.750 | 10.04 | 336,393 | -0.05(-0.50%) |
Mar 11, 2011 | 10.10 | 10.20 | 10.05 | 10.09 | 131,201 | -0.15(-1.46%) |
Mar 10, 2011 | 10.40 | 10.40 | 10.02 | 10.24 | 282,144 | -0.24(-2.29%) |
Mar 09, 2011 | 10.35 | 10.55 | 10.25 | 10.48 | 202,854 | +0.09(+0.87%) |
Mar 08, 2011 | 10.23 | 10.40 | 10.17 | 10.39 | 179,689 | +0.15(+1.46%) |
Mar 07, 2011 | 10.42 | 10.44 | 10.18 | 10.24 | 131,875 | -0.18(-1.73%) |
Mar 04, 2011 | 10.42 | 10.48 | 10.33 | 10.42 | 87,152 | +0.03(+0.29%) |
Mar 03, 2011 | 10.31 | 10.41 | 10.27 | 10.39 | 194,975 | +0.12(+1.17%) |
Mar 02, 2011 | 10.25 | 10.33 | 10.02 | 10.27 | 267,892 | +0.01(+0.10%) |
Mar 01, 2011 | 10.57 | 10.63 | 10.17 | 10.26 | 251,015 | -0.28(-2.66%) |
Feb 28, 2011 | 10.46 | 10.56 | 10.28 | 10.54 | 433,745 | +0.16(+1.54%) |
Feb 25, 2011 | 10.65 | 10.74 | 10.36 | 10.38 | 441,361 | -0.32(-2.99%) |
Feb 24, 2011 | 10.50 | 10.80 | 10.39 | 10.70 | 229,076 | +0.22(+2.10%) |
Feb 23, 2011 | 10.73 | 10.82 | 10.26 | 10.48 | 385,489 | -0.23(-2.15%) |
Feb 22, 2011 | 11.03 | 11.08 | 10.51 | 10.71 | 674,000 | -0.40(-3.60%) |
Feb 18, 2011 | 11.33 | 11.47 | 11.08 | 11.11 | 331,451 | -0.28(-2.46%) |
Feb 17, 2011 | 11.38 | 11.63 | 11.29 | 11.39 | 403,547 | -0.03(-0.26%) |
Feb 16, 2011 | 11.15 | 11.55 | 11.04 | 11.42 | 584,918 | +0.46(+4.20%) |
Feb 15, 2011 | 10.94 | 11.09 | 10.72 | 10.96 | 291,881 | +0.04(+0.37%) |
Feb 14, 2011 | 11.17 | 11.26 | 10.88 | 10.92 | 526,159 | -0.22(-1.97%) |
Feb 11, 2011 | 11.33 | 11.34 | 11.06 | 11.14 | 749,606 | -0.19(-1.68%) |
Feb 10, 2011 | 11.36 | 11.50 | 11.06 | 11.33 | 1,384,590 | -0.12(-1.05%) |
Feb 09, 2011 | 11.18 | 11.75 | 10.98 | 11.45 | 5,883,253 | -4.05(-26.13%) |
Feb 08, 2011 | 14.13 | 15.52 | 14.13 | 15.50 | 586,900 | +1.24(+8.70%) |
Feb 07, 2011 | 14.30 | 14.49 | 14.14 | 14.26 | 242,267 | -0.04(-0.28%) |
Feb 04, 2011 | 14.32 | 14.37 | 14.12 | 14.30 | 134,739 | +0.16(+1.13%) |
Feb 03, 2011 | 14.28 | 14.34 | 13.87 | 14.14 | 204,752 | -0.13(-0.91%) |
Feb 02, 2011 | 14.43 | 14.45 | 14.20 | 14.27 | 96,881 | -0.18(-1.25%) |