Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.91 | 11.01 | 10.74 | 10.91 | 410,508 | +0.03(+0.25%) |
Apr 28, 2011 | 11.38 | 11.45 | 10.69 | 10.89 | 754,518 | -0.49(-4.31%) |
Apr 27, 2011 | 12.22 | 12.22 | 11.35 | 11.38 | 380,607 | -0.75(-6.22%) |
Apr 26, 2011 | 12.44 | 12.59 | 12.10 | 12.13 | 190,156 | -0.31(-2.48%) |
Apr 25, 2011 | 12.58 | 12.67 | 12.37 | 12.44 | 160,705 | -0.17(-1.37%) |
Apr 21, 2011 | 12.27 | 12.80 | 12.03 | 12.61 | 632,433 | +0.95(+8.10%) |
Apr 20, 2011 | 11.56 | 11.84 | 11.37 | 11.67 | 316,136 | +0.39(+3.47%) |
Apr 19, 2011 | 10.91 | 11.38 | 10.81 | 11.28 | 374,934 | +0.39(+3.59%) |
Apr 18, 2011 | 10.45 | 10.94 | 10.22 | 10.89 | 948,138 | +0.32(+3.01%) |
Apr 15, 2011 | 11.55 | 11.55 | 10.45 | 10.57 | 751,241 | -1.01(-8.71%) |
Apr 14, 2011 | 11.80 | 11.88 | 11.35 | 11.58 | 285,290 | -0.33(-2.75%) |
Apr 13, 2011 | 11.86 | 12.06 | 11.81 | 11.90 | 181,168 | +0.09(+0.77%) |
Apr 12, 2011 | 11.98 | 12.01 | 11.59 | 11.81 | 429,424 | -0.27(-2.26%) |
Apr 11, 2011 | 12.15 | 12.45 | 11.83 | 12.09 | 297,124 | -0.14(-1.12%) |
Apr 08, 2011 | 12.44 | 12.59 | 12.16 | 12.22 | 194,435 | -0.20(-1.61%) |
Apr 07, 2011 | 12.48 | 12.58 | 12.33 | 12.42 | 137,364 | -0.07(-0.58%) |
Apr 06, 2011 | 12.31 | 12.59 | 12.28 | 12.50 | 142,796 | +0.20(+1.63%) |
Apr 05, 2011 | 12.28 | 12.41 | 12.24 | 12.30 | 56,549 | -0.02(-0.15%) |
Apr 04, 2011 | 12.88 | 13.10 | 12.27 | 12.31 | 288,711 | -0.28(-2.24%) |
Apr 01, 2011 | 12.20 | 12.68 | 12.20 | 12.60 | 349,796 | +0.51(+4.21%) |
Mar 31, 2011 | 11.82 | 12.09 | 11.82 | 12.09 | 100,091 | +0.17(+1.45%) |
Mar 30, 2011 | 11.90 | 12.02 | 11.77 | 11.91 | 238,184 | +0.03(+0.23%) |
Mar 29, 2011 | 11.85 | 12.02 | 11.81 | 11.89 | 79,639 | +0.05(+0.46%) |
Mar 28, 2011 | 12.03 | 12.04 | 11.80 | 11.83 | 161,158 | -0.16(-1.36%) |
Mar 25, 2011 | 11.51 | 12.06 | 11.47 | 12.00 | 635,980 | +0.50(+4.35%) |
Mar 24, 2011 | 11.68 | 11.69 | 11.42 | 11.50 | 147,733 | -0.14(-1.17%) |
Mar 23, 2011 | 11.51 | 11.78 | 11.40 | 11.63 | 274,177 | +0.13(+1.11%) |
Mar 22, 2011 | 11.07 | 11.59 | 11.07 | 11.51 | 475,256 | +0.43(+3.86%) |
Mar 21, 2011 | 11.19 | 11.27 | 10.94 | 11.08 | 230,545 | +0.09(+0.83%) |
Mar 18, 2011 | 10.93 | 11.13 | 10.80 | 10.99 | 528,865 | +0.05(+0.42%) |
Mar 17, 2011 | 11.18 | 11.18 | 10.51 | 10.94 | 786,994 | -0.15(-1.39%) |
Mar 16, 2011 | 12.00 | 12.00 | 10.98 | 11.10 | 1,433,720 | -0.74(-6.22%) |
Mar 15, 2011 | 12.07 | 12.20 | 11.57 | 11.83 | 773,823 | -0.42(-3.41%) |
Mar 14, 2011 | 13.23 | 13.23 | 12.19 | 12.25 | 686,079 | -1.09(-8.17%) |
Mar 11, 2011 | 13.21 | 13.55 | 13.16 | 13.34 | 257,333 | +0.06(+0.48%) |
Mar 10, 2011 | 13.31 | 13.47 | 13.13 | 13.28 | 200,117 | -0.15(-1.15%) |
Mar 09, 2011 | 13.58 | 13.80 | 13.34 | 13.43 | 112,749 | -0.18(-1.33%) |
Mar 08, 2011 | 13.20 | 13.70 | 13.16 | 13.61 | 166,172 | +0.48(+3.67%) |
Mar 07, 2011 | 13.17 | 13.20 | 12.94 | 13.13 | 91,383 | +0.04(+0.28%) |
Mar 04, 2011 | 13.09 | 13.14 | 13.00 | 13.10 | 112,639 | +0.04(+0.28%) |
Mar 03, 2011 | 13.05 | 13.13 | 12.81 | 13.06 | 273,378 | +0.12(+0.91%) |
Mar 02, 2011 | 13.48 | 13.48 | 12.70 | 12.94 | 543,176 | -0.51(-3.78%) |
Mar 01, 2011 | 13.70 | 13.84 | 13.36 | 13.45 | 266,684 | -0.23(-1.66%) |
Feb 28, 2011 | 13.68 | 13.92 | 13.53 | 13.68 | 297,541 | -0.06(-0.46%) |
Feb 25, 2011 | 13.35 | 14.09 | 13.35 | 13.74 | 427,803 | +0.47(+3.56%) |
Feb 24, 2011 | 13.10 | 13.47 | 13.10 | 13.27 | 273,783 | +0.12(+0.90%) |
Feb 23, 2011 | 13.42 | 13.50 | 13.07 | 13.15 | 546,995 | -0.35(-2.56%) |
Feb 22, 2011 | 13.08 | 13.50 | 12.74 | 13.50 | 588,742 | +0.48(+3.70%) |
Feb 18, 2011 | 14.16 | 14.24 | 12.92 | 13.01 | 949,374 | -1.15(-8.15%) |
Feb 17, 2011 | 15.95 | 16.49 | 13.86 | 14.17 | 1,837,188 | -0.61(-4.10%) |
Feb 16, 2011 | 14.13 | 14.79 | 13.72 | 14.77 | 850,557 | +0.51(+3.61%) |
Feb 15, 2011 | 14.56 | 14.60 | 14.21 | 14.26 | 472,174 | -0.45(-3.09%) |
Feb 14, 2011 | 15.13 | 15.21 | 14.45 | 14.71 | 799,824 | -0.45(-2.94%) |
Feb 11, 2011 | 14.80 | 15.16 | 14.79 | 15.16 | 190,024 | +0.33(+2.21%) |
Feb 10, 2011 | 14.90 | 14.90 | 14.44 | 14.83 | 373,903 | +0.03(+0.18%) |
Feb 09, 2011 | 14.89 | 15.00 | 14.73 | 14.80 | 251,447 | +0.02(+0.12%) |
Feb 08, 2011 | 14.63 | 14.79 | 14.60 | 14.79 | 228,679 | +0.14(+0.93%) |
Feb 07, 2011 | 14.61 | 14.89 | 14.49 | 14.65 | 254,486 | +0.02(+0.12%) |
Feb 04, 2011 | 14.78 | 15.16 | 14.48 | 14.63 | 231,993 | -0.19(-1.29%) |
Feb 03, 2011 | 14.63 | 14.85 | 14.45 | 14.82 | 196,992 | +0.16(+1.12%) |
Feb 02, 2011 | 14.80 | 14.80 | 14.57 | 14.66 | 223,658 | +0.05(+0.37%) |