Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.34 | 11.42 | 11.27 | 11.40 | 3,490,566 | +0.09(+0.76%) |
Apr 28, 2011 | 11.25 | 11.34 | 11.17 | 11.32 | 7,490,876 | +0.07(+0.65%) |
Apr 27, 2011 | 11.20 | 11.28 | 11.17 | 11.25 | 7,112,440 | +0.04(+0.38%) |
Apr 26, 2011 | 11.19 | 11.22 | 11.13 | 11.20 | 7,361,244 | +0.01(+0.05%) |
Apr 25, 2011 | 11.18 | 11.21 | 11.12 | 11.20 | 4,165,678 | -0.01(-0.11%) |
Apr 21, 2011 | 11.13 | 11.21 | 11.09 | 11.21 | 5,932,530 | +0.10(+0.94%) |
Apr 20, 2011 | 11.04 | 11.13 | 10.96 | 11.10 | 6,513,704 | +0.18(+1.68%) |
Apr 19, 2011 | 10.94 | 10.98 | 10.88 | 10.92 | 7,047,909 | -0.01(-0.06%) |
Apr 18, 2011 | 10.87 | 10.93 | 10.74 | 10.93 | 6,776,660 | -0.04(-0.34%) |
Apr 15, 2011 | 10.90 | 10.99 | 10.79 | 10.96 | 7,923,973 | +0.15(+1.36%) |
Apr 14, 2011 | 10.53 | 10.87 | 10.53 | 10.82 | 8,232,490 | +0.20(+1.85%) |
Apr 13, 2011 | 10.60 | 10.74 | 10.59 | 10.62 | 6,979,114 | +0.06(+0.52%) |
Apr 12, 2011 | 10.56 | 10.59 | 10.48 | 10.56 | 6,328,553 | -0.06(-0.52%) |
Apr 11, 2011 | 10.72 | 10.73 | 10.55 | 10.62 | 6,182,685 | -0.11(-1.03%) |
Apr 08, 2011 | 10.79 | 10.85 | 10.65 | 10.73 | 4,839,183 | +0.01(+0.06%) |
Apr 07, 2011 | 10.87 | 10.87 | 10.72 | 10.72 | 6,481,275 | -0.13(-1.24%) |
Apr 06, 2011 | 10.90 | 10.93 | 10.83 | 10.86 | 3,945,077 | +0.02(+0.17%) |
Apr 05, 2011 | 10.92 | 10.99 | 10.81 | 10.84 | 4,945,013 | -0.14(-1.28%) |
Apr 04, 2011 | 11.07 | 11.07 | 10.91 | 10.98 | 5,384,004 | +0.10(+0.90%) |
Apr 01, 2011 | 10.87 | 10.96 | 10.83 | 10.88 | 3,623,153 | +0.12(+1.08%) |
Mar 31, 2011 | 10.83 | 10.88 | 10.77 | 10.77 | 4,863,149 | -0.07(-0.68%) |
Mar 30, 2011 | 10.84 | 10.84 | 10.84 | 10.84 | 6,291,715 | +0.24(+2.26%) |
Mar 29, 2011 | 10.54 | 10.62 | 10.47 | 10.60 | 4,072,761 | +0.07(+0.70%) |
Mar 28, 2011 | 10.56 | 10.70 | 10.51 | 10.53 | 5,471,000 | +0.02(+0.23%) |
Mar 25, 2011 | 10.52 | 10.65 | 10.47 | 10.50 | 6,285,782 | -0.02(-0.23%) |
Mar 24, 2011 | 10.44 | 10.54 | 10.37 | 10.53 | 6,401,541 | +0.13(+1.24%) |
Mar 23, 2011 | 10.36 | 10.44 | 10.29 | 10.40 | 8,317,195 | +0.04(+0.42%) |
Mar 22, 2011 | 10.50 | 10.55 | 10.34 | 10.36 | 10,097,690 | -0.13(-1.23%) |
Mar 21, 2011 | 10.41 | 10.56 | 10.41 | 10.48 | 22,500,380 | +0.26(+2.58%) |
Mar 18, 2011 | 9.369 | 10.26 | 9.308 | 10.22 | 46,302,368 | +0.90(+9.67%) |
Mar 17, 2011 | 9.522 | 9.522 | 9.252 | 9.320 | 16,708,013 | -0.07(-0.78%) |
Mar 16, 2011 | 9.516 | 9.553 | 9.344 | 9.393 | 9,151,380 | -0.16(-1.67%) |
Mar 15, 2011 | 9.596 | 9.657 | 9.541 | 9.553 | 10,920,765 | -0.10(-1.08%) |
Mar 14, 2011 | 9.804 | 9.817 | 9.608 | 9.657 | 15,231,953 | -0.21(-2.17%) |
Mar 11, 2011 | 9.853 | 9.902 | 9.804 | 9.872 | 4,672,665 | +0.05(+0.50%) |
Mar 10, 2011 | 9.902 | 9.927 | 9.774 | 9.823 | 8,031,814 | -0.13(-1.35%) |
Mar 09, 2011 | 9.835 | 9.964 | 9.835 | 9.958 | 4,816,073 | +0.09(+0.87%) |
Mar 08, 2011 | 9.706 | 9.890 | 9.694 | 9.872 | 4,786,025 | +0.17(+1.77%) |
Mar 07, 2011 | 9.755 | 9.866 | 9.688 | 9.700 | 5,391,317 | -0.04(-0.38%) |
Mar 04, 2011 | 9.749 | 9.780 | 9.626 | 9.737 | 5,708,393 | -0.02(-0.25%) |
Mar 03, 2011 | 9.700 | 9.792 | 9.669 | 9.761 | 7,511,564 | +0.10(+1.02%) |
Mar 02, 2011 | 9.418 | 9.676 | 9.412 | 9.663 | 9,294,936 | +0.07(+0.77%) |
Mar 01, 2011 | 9.712 | 9.872 | 9.584 | 9.590 | 9,579,945 | -0.13(-1.39%) |
Feb 28, 2011 | 9.626 | 9.792 | 9.565 | 9.725 | 6,596,152 | +0.11(+1.15%) |
Feb 25, 2011 | 9.535 | 9.620 | 9.485 | 9.614 | 5,513,479 | +0.13(+1.36%) |
Feb 24, 2011 | 9.522 | 9.596 | 9.443 | 9.485 | 7,917,457 | -0.04(-0.45%) |
Feb 23, 2011 | 9.663 | 9.703 | 9.528 | 9.528 | 6,757,149 | -0.15(-1.52%) |
Feb 22, 2011 | 9.663 | 9.749 | 9.639 | 9.676 | 3,400,355 | -0.07(-0.75%) |
Feb 18, 2011 | 9.749 | 9.755 | 9.691 | 9.749 | 4,621,519 | -0.01(-0.06%) |
Feb 17, 2011 | 9.725 | 9.774 | 9.706 | 9.755 | 3,324,950 | -0.01(-0.06%) |
Feb 16, 2011 | 9.810 | 9.844 | 9.725 | 9.761 | 3,516,831 | -0.02(-0.25%) |
Feb 15, 2011 | 9.706 | 9.817 | 9.688 | 9.786 | 5,401,533 | +0.05(+0.50%) |
Feb 14, 2011 | 9.835 | 9.835 | 9.700 | 9.737 | 5,294,982 | -0.07(-0.70%) |
Feb 11, 2011 | 9.715 | 9.866 | 9.709 | 9.806 | 4,718,983 | +0.04(+0.37%) |
Feb 10, 2011 | 9.745 | 9.818 | 9.703 | 9.770 | 3,783,136 | +0.02(+0.19%) |
Feb 09, 2011 | 9.794 | 9.806 | 9.697 | 9.751 | 4,866,103 | -0.08(-0.86%) |
Feb 08, 2011 | 9.879 | 9.900 | 9.824 | 9.836 | 3,783,081 | -0.06(-0.61%) |
Feb 07, 2011 | 9.800 | 9.903 | 9.782 | 9.897 | 17,209,808 | +0.12(+1.24%) |
Feb 04, 2011 | 9.806 | 9.812 | 9.691 | 9.776 | 11,484,798 | -0.01(-0.12%) |
Feb 03, 2011 | 9.739 | 9.806 | 9.697 | 9.788 | 13,456,467 | +0.05(+0.56%) |
Feb 02, 2011 | 9.812 | 9.848 | 9.733 | 9.733 | 4,023,000 | -0.10(-0.99%) |