Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.34 | 11.41 | 11.27 | 11.40 | 3,491,565 | +0.09(+0.76%) |
Apr 28, 2011 | 11.25 | 11.33 | 11.16 | 11.32 | 7,493,020 | +0.07(+0.65%) |
Apr 27, 2011 | 11.19 | 11.28 | 11.17 | 11.24 | 7,114,476 | +0.04(+0.38%) |
Apr 26, 2011 | 11.19 | 11.22 | 11.13 | 11.20 | 7,363,352 | +0.01(+0.05%) |
Apr 25, 2011 | 11.18 | 11.20 | 11.12 | 11.19 | 4,166,870 | -0.01(-0.11%) |
Apr 21, 2011 | 11.13 | 11.21 | 11.08 | 11.21 | 5,934,228 | +0.10(+0.94%) |
Apr 20, 2011 | 11.03 | 11.13 | 10.96 | 11.10 | 6,515,569 | +0.18(+1.68%) |
Apr 19, 2011 | 10.94 | 10.97 | 10.87 | 10.92 | 7,049,927 | -0.01(-0.06%) |
Apr 18, 2011 | 10.87 | 10.93 | 10.73 | 10.92 | 6,778,600 | -0.04(-0.34%) |
Apr 15, 2011 | 10.89 | 10.99 | 10.79 | 10.96 | 7,926,241 | +0.15(+1.36%) |
Apr 14, 2011 | 10.52 | 10.87 | 10.52 | 10.81 | 8,234,847 | +0.20(+1.85%) |
Apr 13, 2011 | 10.59 | 10.74 | 10.59 | 10.62 | 6,981,112 | +0.06(+0.52%) |
Apr 12, 2011 | 10.56 | 10.59 | 10.48 | 10.56 | 6,330,364 | -0.06(-0.52%) |
Apr 11, 2011 | 10.71 | 10.73 | 10.55 | 10.62 | 6,184,455 | -0.11(-1.03%) |
Apr 08, 2011 | 10.79 | 10.85 | 10.65 | 10.73 | 4,840,568 | +0.01(+0.06%) |
Apr 07, 2011 | 10.86 | 10.86 | 10.71 | 10.72 | 6,483,130 | -0.13(-1.24%) |
Apr 06, 2011 | 10.89 | 10.93 | 10.83 | 10.86 | 3,946,206 | +0.02(+0.17%) |
Apr 05, 2011 | 10.92 | 10.98 | 10.81 | 10.84 | 4,946,429 | -0.14(-1.28%) |
Apr 04, 2011 | 11.06 | 11.06 | 10.90 | 10.98 | 5,385,545 | +0.10(+0.90%) |
Apr 01, 2011 | 10.86 | 10.96 | 10.83 | 10.88 | 3,624,190 | +0.12(+1.08%) |
Mar 31, 2011 | 10.83 | 10.88 | 10.76 | 10.76 | 4,864,541 | -0.07(-0.68%) |
Mar 30, 2011 | 10.84 | 10.84 | 10.84 | 10.84 | 6,293,516 | +0.24(+2.26%) |
Mar 29, 2011 | 10.54 | 10.62 | 10.47 | 10.60 | 4,073,927 | +0.07(+0.70%) |
Mar 28, 2011 | 10.56 | 10.70 | 10.51 | 10.52 | 5,472,566 | +0.02(+0.23%) |
Mar 25, 2011 | 10.52 | 10.65 | 10.47 | 10.50 | 6,287,581 | -0.02(-0.23%) |
Mar 24, 2011 | 10.43 | 10.54 | 10.37 | 10.52 | 6,403,374 | +0.13(+1.24%) |
Mar 23, 2011 | 10.36 | 10.43 | 10.29 | 10.40 | 8,319,576 | +0.04(+0.41%) |
Mar 22, 2011 | 10.49 | 10.55 | 10.34 | 10.35 | 10,100,581 | -0.13(-1.23%) |
Mar 21, 2011 | 10.41 | 10.56 | 10.40 | 10.48 | 22,506,822 | +0.26(+2.58%) |
Mar 18, 2011 | 9.366 | 10.26 | 9.305 | 10.22 | 46,315,624 | +0.90(+9.67%) |
Mar 17, 2011 | 9.520 | 9.520 | 9.250 | 9.317 | 16,712,796 | -0.07(-0.78%) |
Mar 16, 2011 | 9.513 | 9.550 | 9.342 | 9.391 | 9,153,999 | -0.16(-1.67%) |
Mar 15, 2011 | 9.593 | 9.654 | 9.538 | 9.550 | 10,923,891 | -0.10(-1.08%) |
Mar 14, 2011 | 9.801 | 9.814 | 9.605 | 9.654 | 15,236,314 | -0.21(-2.17%) |
Mar 11, 2011 | 9.851 | 9.900 | 9.801 | 9.869 | 4,674,002 | +0.05(+0.50%) |
Mar 10, 2011 | 9.900 | 9.924 | 9.771 | 9.820 | 8,034,113 | -0.13(-1.35%) |
Mar 09, 2011 | 9.832 | 9.961 | 9.832 | 9.955 | 4,817,452 | +0.09(+0.87%) |
Mar 08, 2011 | 9.703 | 9.887 | 9.691 | 9.869 | 4,787,395 | +0.17(+1.77%) |
Mar 07, 2011 | 9.752 | 9.863 | 9.685 | 9.697 | 5,392,860 | -0.04(-0.38%) |
Mar 04, 2011 | 9.746 | 9.777 | 9.624 | 9.734 | 5,710,027 | -0.02(-0.25%) |
Mar 03, 2011 | 9.697 | 9.789 | 9.667 | 9.759 | 7,513,715 | +0.10(+1.02%) |
Mar 02, 2011 | 9.415 | 9.673 | 9.409 | 9.661 | 9,297,597 | +0.07(+0.77%) |
Mar 01, 2011 | 9.710 | 9.869 | 9.581 | 9.587 | 9,582,688 | -0.13(-1.39%) |
Feb 28, 2011 | 9.624 | 9.789 | 9.562 | 9.722 | 6,598,040 | +0.11(+1.15%) |
Feb 25, 2011 | 9.532 | 9.618 | 9.483 | 9.611 | 5,515,057 | +0.13(+1.36%) |
Feb 24, 2011 | 9.520 | 9.593 | 9.440 | 9.483 | 7,919,724 | -0.04(-0.45%) |
Feb 23, 2011 | 9.661 | 9.700 | 9.526 | 9.526 | 6,759,084 | -0.15(-1.52%) |
Feb 22, 2011 | 9.661 | 9.746 | 9.636 | 9.673 | 3,401,329 | -0.07(-0.75%) |
Feb 18, 2011 | 9.746 | 9.752 | 9.688 | 9.746 | 4,622,842 | -0.01(-0.06%) |
Feb 17, 2011 | 9.722 | 9.771 | 9.703 | 9.752 | 3,325,902 | -0.01(-0.06%) |
Feb 16, 2011 | 9.808 | 9.841 | 9.722 | 9.759 | 3,517,837 | -0.02(-0.25%) |
Feb 15, 2011 | 9.703 | 9.814 | 9.685 | 9.783 | 5,403,079 | +0.05(+0.50%) |
Feb 14, 2011 | 9.832 | 9.832 | 9.697 | 9.734 | 5,296,498 | -0.07(-0.70%) |
Feb 11, 2011 | 9.712 | 9.864 | 9.706 | 9.803 | 4,720,335 | +0.04(+0.37%) |
Feb 10, 2011 | 9.742 | 9.815 | 9.700 | 9.767 | 3,784,219 | +0.02(+0.19%) |
Feb 09, 2011 | 9.791 | 9.803 | 9.694 | 9.749 | 4,867,496 | -0.08(-0.86%) |
Feb 08, 2011 | 9.876 | 9.897 | 9.821 | 9.833 | 3,784,165 | -0.06(-0.61%) |
Feb 07, 2011 | 9.797 | 9.900 | 9.779 | 9.894 | 17,214,736 | +0.12(+1.24%) |
Feb 04, 2011 | 9.803 | 9.809 | 9.688 | 9.773 | 11,488,087 | -0.01(-0.12%) |
Feb 03, 2011 | 9.736 | 9.803 | 9.694 | 9.785 | 13,460,320 | +0.05(+0.56%) |
Feb 02, 2011 | 9.809 | 9.845 | 9.730 | 9.730 | 4,024,152 | -0.10(-0.99%) |