Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.82 | 11.94 | 11.53 | 11.57 | 100,817 | -0.21(-1.77%) |
Apr 28, 2011 | 11.71 | 11.78 | 11.67 | 11.78 | 58,166 | +0.01(+0.12%) |
Apr 27, 2011 | 11.75 | 11.79 | 11.54 | 11.76 | 168,742 | +0.02(+0.18%) |
Apr 26, 2011 | 11.60 | 11.85 | 11.58 | 11.74 | 118,189 | +0.17(+1.44%) |
Apr 25, 2011 | 11.77 | 11.85 | 11.57 | 11.58 | 115,553 | -0.18(-1.53%) |
Apr 21, 2011 | 11.81 | 11.81 | 11.54 | 11.76 | 125,061 | +0.01(+0.06%) |
Apr 20, 2011 | 11.77 | 11.85 | 11.70 | 11.75 | 153,327 | +0.18(+1.56%) |
Apr 19, 2011 | 11.73 | 11.74 | 11.53 | 11.57 | 100,519 | -0.12(-1.01%) |
Apr 18, 2011 | 11.61 | 11.76 | 11.54 | 11.69 | 141,338 | -0.09(-0.77%) |
Apr 15, 2011 | 11.71 | 11.78 | 11.67 | 11.78 | 123,550 | +0.03(+0.24%) |
Apr 14, 2011 | 11.56 | 11.78 | 11.53 | 11.75 | 97,251 | +0.04(+0.36%) |
Apr 13, 2011 | 11.78 | 11.78 | 11.51 | 11.71 | 190,942 | -0.03(-0.29%) |
Apr 12, 2011 | 11.35 | 11.76 | 11.28 | 11.74 | 205,361 | +0.27(+2.35%) |
Apr 11, 2011 | 11.68 | 11.74 | 11.43 | 11.47 | 162,521 | -0.11(-0.96%) |
Apr 08, 2011 | 11.69 | 11.76 | 11.49 | 11.58 | 260,345 | -0.05(-0.42%) |
Apr 07, 2011 | 11.41 | 12.15 | 11.24 | 11.63 | 964,665 | +1.28(+12.37%) |
Apr 06, 2011 | 10.40 | 10.47 | 10.28 | 10.35 | 197,134 | -0.01(-0.07%) |
Apr 05, 2011 | 10.25 | 10.36 | 10.21 | 10.36 | 144,222 | +0.06(+0.54%) |
Apr 04, 2011 | 10.09 | 10.34 | 10.09 | 10.30 | 104,004 | +0.21(+2.13%) |
Apr 01, 2011 | 10.27 | 10.27 | 9.984 | 10.09 | 85,845 | -0.07(-0.68%) |
Mar 31, 2011 | 10.11 | 10.23 | 9.998 | 10.16 | 95,420 | +0.05(+0.48%) |
Mar 30, 2011 | 9.936 | 10.27 | 9.936 | 10.11 | 88,945 | +0.23(+2.31%) |
Mar 29, 2011 | 9.797 | 9.950 | 9.756 | 9.880 | 46,895 | +0.12(+1.20%) |
Mar 28, 2011 | 10.27 | 10.27 | 9.742 | 9.763 | 115,488 | -0.51(-4.98%) |
Mar 25, 2011 | 10.19 | 10.38 | 10.09 | 10.27 | 514,527 | +0.15(+1.50%) |
Mar 24, 2011 | 10.38 | 10.38 | 10.08 | 10.12 | 232,837 | +0.12(+1.25%) |
Mar 23, 2011 | 9.929 | 10.05 | 9.784 | 9.998 | 118,888 | +0.05(+0.49%) |
Mar 22, 2011 | 9.784 | 10.01 | 9.673 | 9.950 | 119,934 | +0.19(+1.91%) |
Mar 21, 2011 | 9.521 | 9.770 | 9.521 | 9.763 | 92,147 | +0.53(+5.77%) |
Mar 18, 2011 | 9.064 | 9.251 | 8.905 | 9.230 | 137,397 | +0.24(+2.62%) |
Mar 17, 2011 | 9.043 | 9.043 | 8.912 | 8.995 | 54,707 | +0.10(+1.17%) |
Mar 16, 2011 | 8.974 | 9.064 | 8.773 | 8.891 | 102,008 | -0.12(-1.31%) |
Mar 15, 2011 | 8.953 | 9.299 | 8.912 | 9.009 | 64,649 | -0.29(-3.13%) |
Mar 14, 2011 | 9.230 | 9.396 | 9.105 | 9.299 | 60,106 | -0.08(-0.81%) |
Mar 11, 2011 | 9.424 | 9.507 | 9.251 | 9.375 | 65,275 | -0.14(-1.45%) |
Mar 10, 2011 | 9.604 | 9.770 | 9.486 | 9.514 | 99,717 | -0.26(-2.62%) |
Mar 09, 2011 | 9.818 | 9.922 | 9.659 | 9.770 | 57,512 | -0.06(-0.56%) |
Mar 08, 2011 | 9.901 | 10.30 | 9.790 | 9.825 | 66,120 | -0.05(-0.49%) |
Mar 07, 2011 | 10.28 | 10.28 | 9.700 | 9.873 | 69,297 | -0.34(-3.32%) |
Mar 04, 2011 | 10.25 | 10.25 | 9.943 | 10.21 | 124,273 | -0.05(-0.47%) |
Mar 03, 2011 | 10.07 | 10.36 | 10.03 | 10.26 | 113,809 | +0.31(+3.13%) |
Mar 02, 2011 | 9.984 | 10.18 | 9.875 | 9.950 | 145,043 | -0.06(-0.62%) |
Mar 01, 2011 | 9.777 | 10.12 | 9.541 | 10.01 | 195,884 | +0.28(+2.84%) |
Feb 28, 2011 | 9.977 | 10.16 | 9.652 | 9.735 | 103,086 | -0.19(-1.88%) |
Feb 25, 2011 | 9.784 | 9.963 | 9.707 | 9.922 | 62,816 | +0.17(+1.77%) |
Feb 24, 2011 | 9.687 | 9.832 | 9.548 | 9.749 | 88,380 | +0.08(+0.79%) |
Feb 23, 2011 | 9.825 | 9.825 | 9.334 | 9.673 | 124,309 | -0.12(-1.20%) |
Feb 22, 2011 | 10.18 | 10.18 | 9.763 | 9.790 | 92,069 | -0.51(-4.91%) |
Feb 18, 2011 | 10.17 | 10.30 | 10.17 | 10.30 | 92,635 | +0.13(+1.29%) |
Feb 17, 2011 | 10.04 | 10.25 | 10.04 | 10.16 | 257,810 | +0.07(+0.69%) |
Feb 16, 2011 | 10.13 | 10.16 | 9.956 | 10.09 | 80,131 | +0.00(+0.00%) |
Feb 15, 2011 | 10.16 | 10.21 | 10.06 | 10.09 | 121,719 | -0.14(-1.35%) |
Feb 14, 2011 | 10.21 | 10.40 | 10.15 | 10.23 | 213,435 | +0.01(+0.07%) |
Feb 11, 2011 | 10.14 | 10.32 | 10.10 | 10.23 | 60,502 | +0.05(+0.48%) |
Feb 10, 2011 | 10.10 | 10.23 | 10.03 | 10.18 | 57,218 | -0.03(-0.27%) |
Feb 09, 2011 | 10.13 | 10.24 | 10.09 | 10.21 | 91,705 | +0.00(+0.00%) |
Feb 08, 2011 | 10.20 | 10.21 | 10.09 | 10.21 | 90,288 | +0.02(+0.20%) |
Feb 07, 2011 | 10.12 | 10.38 | 10.05 | 10.18 | 145,729 | +0.04(+0.41%) |
Feb 04, 2011 | 10.07 | 10.19 | 10.05 | 10.14 | 81,274 | +0.03(+0.34%) |
Feb 03, 2011 | 10.15 | 10.32 | 9.894 | 10.11 | 69,853 | -0.07(-0.68%) |
Feb 02, 2011 | 10.12 | 10.33 | 10.07 | 10.18 | 120,493 | +0.03(+0.34%) |