Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.58 | 14.73 | 14.37 | 14.61 | 2,157,695 | +0.10(+0.67%) |
Apr 28, 2011 | 14.24 | 14.72 | 14.15 | 14.51 | 4,255,544 | +0.35(+2.44%) |
Apr 27, 2011 | 14.38 | 14.57 | 13.17 | 14.17 | 4,854,159 | -0.20(-1.39%) |
Apr 26, 2011 | 14.44 | 14.49 | 14.08 | 14.37 | 2,826,258 | -0.02(-0.11%) |
Apr 25, 2011 | 14.20 | 14.45 | 13.70 | 14.38 | 3,909,249 | +0.15(+1.02%) |
Apr 21, 2011 | 13.87 | 14.38 | 13.61 | 14.24 | 4,788,422 | +0.50(+3.66%) |
Apr 20, 2011 | 13.83 | 13.99 | 13.57 | 13.74 | 3,319,755 | +0.15(+1.11%) |
Apr 19, 2011 | 12.78 | 13.63 | 12.78 | 13.58 | 4,711,045 | +0.91(+7.16%) |
Apr 18, 2011 | 12.40 | 12.94 | 12.04 | 12.68 | 3,465,013 | +0.11(+0.90%) |
Apr 15, 2011 | 12.40 | 12.65 | 12.19 | 12.56 | 2,326,146 | +0.29(+2.33%) |
Apr 14, 2011 | 12.13 | 12.29 | 11.83 | 12.28 | 1,947,953 | +0.17(+1.38%) |
Apr 13, 2011 | 11.96 | 12.26 | 11.85 | 12.11 | 1,904,795 | +0.23(+1.96%) |
Apr 12, 2011 | 12.15 | 12.15 | 11.43 | 11.88 | 3,923,410 | -0.41(-3.34%) |
Apr 11, 2011 | 12.81 | 12.96 | 12.19 | 12.29 | 3,079,457 | -0.49(-3.81%) |
Apr 08, 2011 | 12.80 | 13.09 | 12.65 | 12.77 | 2,888,387 | +0.10(+0.81%) |
Apr 07, 2011 | 12.90 | 12.92 | 12.47 | 12.67 | 2,644,833 | -0.28(-2.13%) |
Apr 06, 2011 | 13.61 | 13.63 | 12.73 | 12.95 | 2,241,307 | -0.52(-3.89%) |
Apr 05, 2011 | 13.38 | 13.58 | 13.32 | 13.47 | 2,061,533 | -0.02(-0.16%) |
Apr 04, 2011 | 13.29 | 13.69 | 13.21 | 13.49 | 3,184,798 | +0.57(+4.43%) |
Apr 01, 2011 | 14.01 | 14.04 | 11.64 | 12.92 | 8,748,012 | -0.76(-5.53%) |
Mar 31, 2011 | 13.75 | 13.90 | 13.51 | 13.68 | 3,414,476 | -0.01(-0.04%) |
Mar 30, 2011 | 13.68 | 13.68 | 13.68 | 13.68 | 4,052,644 | +0.47(+3.56%) |
Mar 29, 2011 | 13.26 | 13.50 | 13.16 | 13.21 | 3,541,865 | +0.03(+0.25%) |
Mar 28, 2011 | 13.10 | 13.41 | 12.98 | 13.18 | 3,742,380 | +0.22(+1.71%) |
Mar 25, 2011 | 12.53 | 13.08 | 12.48 | 12.96 | 3,462,732 | +0.46(+3.72%) |
Mar 24, 2011 | 12.34 | 12.56 | 12.16 | 12.49 | 2,963,377 | +0.29(+2.35%) |
Mar 23, 2011 | 12.07 | 12.27 | 11.89 | 12.21 | 2,762,799 | +0.15(+1.21%) |
Mar 22, 2011 | 12.24 | 12.41 | 11.95 | 12.06 | 3,033,275 | -0.08(-0.67%) |
Mar 21, 2011 | 11.91 | 12.23 | 11.87 | 12.14 | 3,859,927 | +0.59(+5.10%) |
Mar 18, 2011 | 11.32 | 11.63 | 11.23 | 11.55 | 6,066,075 | +0.35(+3.08%) |
Mar 17, 2011 | 11.09 | 11.34 | 10.86 | 11.21 | 2,653,321 | +0.42(+3.85%) |
Mar 16, 2011 | 10.99 | 11.28 | 10.72 | 10.79 | 3,798,220 | -0.03(-0.25%) |
Mar 15, 2011 | 10.70 | 10.96 | 10.67 | 10.82 | 2,189,288 | +0.04(+0.35%) |
Mar 14, 2011 | 10.59 | 10.83 | 10.33 | 10.78 | 2,076,098 | +0.01(+0.10%) |
Mar 11, 2011 | 10.45 | 10.87 | 10.42 | 10.77 | 3,044,719 | +0.18(+1.74%) |
Mar 10, 2011 | 11.01 | 11.01 | 10.34 | 10.59 | 4,360,993 | -0.61(-5.41%) |
Mar 09, 2011 | 11.38 | 11.64 | 11.13 | 11.19 | 3,068,865 | -0.18(-1.57%) |
Mar 08, 2011 | 11.40 | 11.48 | 11.04 | 11.37 | 2,504,211 | -0.04(-0.38%) |
Mar 07, 2011 | 11.38 | 11.65 | 11.23 | 11.41 | 4,920,143 | +0.30(+2.72%) |
Mar 04, 2011 | 11.07 | 11.13 | 10.87 | 11.11 | 2,119,478 | +0.09(+0.78%) |
Mar 03, 2011 | 10.70 | 11.05 | 10.65 | 11.02 | 2,491,782 | +0.41(+3.81%) |
Mar 02, 2011 | 10.28 | 10.65 | 10.05 | 10.62 | 2,397,083 | +0.29(+2.82%) |
Mar 01, 2011 | 10.68 | 10.97 | 10.26 | 10.33 | 4,759,694 | -0.25(-2.35%) |
Feb 28, 2011 | 10.35 | 10.60 | 10.28 | 10.58 | 3,258,627 | +0.36(+3.49%) |
Feb 25, 2011 | 9.890 | 10.27 | 9.884 | 10.22 | 1,470,687 | +0.36(+3.61%) |
Feb 24, 2011 | 9.852 | 9.944 | 9.712 | 9.863 | 1,694,922 | -0.02(-0.22%) |
Feb 23, 2011 | 9.992 | 10.31 | 9.675 | 9.884 | 2,441,855 | -0.12(-1.19%) |
Feb 22, 2011 | 9.987 | 10.42 | 9.944 | 10.00 | 3,301,491 | -0.09(-0.91%) |
Feb 18, 2011 | 9.917 | 10.33 | 9.901 | 10.10 | 2,658,692 | +0.22(+2.19%) |
Feb 17, 2011 | 9.555 | 9.928 | 9.468 | 9.879 | 2,479,537 | +0.35(+3.68%) |
Feb 16, 2011 | 9.506 | 9.641 | 9.409 | 9.528 | 1,241,707 | +0.08(+0.80%) |
Feb 15, 2011 | 9.485 | 9.528 | 9.290 | 9.452 | 1,203,142 | -0.05(-0.51%) |
Feb 14, 2011 | 9.409 | 9.593 | 9.360 | 9.501 | 1,177,766 | +0.09(+0.98%) |
Feb 11, 2011 | 9.306 | 9.409 | 9.263 | 9.409 | 721,488 | +0.08(+0.81%) |
Feb 10, 2011 | 9.220 | 9.398 | 9.171 | 9.333 | 951,881 | +0.06(+0.64%) |
Feb 09, 2011 | 9.366 | 9.447 | 9.204 | 9.274 | 1,470,635 | -0.17(-1.77%) |
Feb 08, 2011 | 9.512 | 9.522 | 9.333 | 9.441 | 1,412,544 | -0.02(-0.17%) |
Feb 07, 2011 | 9.436 | 9.544 | 9.398 | 9.458 | 3,336,650 | +0.05(+0.51%) |
Feb 04, 2011 | 9.732 | 9.732 | 9.221 | 9.409 | 3,294,330 | -0.18(-1.85%) |
Feb 03, 2011 | 9.603 | 9.780 | 9.425 | 9.587 | 1,606,402 | -0.04(-0.39%) |
Feb 02, 2011 | 9.511 | 9.721 | 9.404 | 9.624 | 1,751,592 | +0.08(+0.85%) |