Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.73 | 10.77 | 10.73 | 10.73 | 312,145 | -0.01(-0.12%) |
Apr 28, 2011 | 10.67 | 10.75 | 10.67 | 10.75 | 576,350 | +0.07(+0.62%) |
Apr 27, 2011 | 10.60 | 10.68 | 10.57 | 10.68 | 793,007 | +0.12(+1.12%) |
Apr 26, 2011 | 10.48 | 10.59 | 10.48 | 10.56 | 873,213 | +0.13(+1.29%) |
Apr 25, 2011 | 10.45 | 10.46 | 10.36 | 10.43 | 216,707 | -0.05(-0.46%) |
Apr 21, 2011 | 10.47 | 10.49 | 10.45 | 10.48 | 158,396 | +0.06(+0.62%) |
Apr 20, 2011 | 10.43 | 10.44 | 10.37 | 10.41 | 2,336,500 | +0.07(+0.68%) |
Apr 19, 2011 | 10.28 | 10.34 | 10.26 | 10.34 | 886,398 | +0.08(+0.75%) |
Apr 18, 2011 | 10.30 | 10.31 | 10.22 | 10.27 | 355,748 | -0.15(-1.49%) |
Apr 15, 2011 | 10.31 | 10.45 | 10.31 | 10.42 | 369,925 | +0.10(+0.94%) |
Apr 14, 2011 | 10.20 | 10.32 | 10.19 | 10.32 | 2,278,413 | +0.07(+0.64%) |
Apr 13, 2011 | 10.30 | 10.30 | 10.23 | 10.26 | 551,879 | +0.01(+0.11%) |
Apr 12, 2011 | 10.24 | 10.27 | 10.23 | 10.25 | 1,191,055 | -0.05(-0.52%) |
Apr 11, 2011 | 10.23 | 10.33 | 10.23 | 10.30 | 556,911 | +0.09(+0.92%) |
Apr 08, 2011 | 10.31 | 10.31 | 10.18 | 10.21 | 78,293 | -0.06(-0.56%) |
Apr 07, 2011 | 10.27 | 10.30 | 10.22 | 10.26 | 559,591 | +0.03(+0.24%) |
Apr 06, 2011 | 10.21 | 10.27 | 10.20 | 10.24 | 487,602 | +0.10(+0.94%) |
Apr 05, 2011 | 10.16 | 10.19 | 10.13 | 10.14 | 2,725,122 | -0.03(-0.34%) |
Apr 04, 2011 | 10.20 | 10.20 | 10.14 | 10.18 | 610,522 | +0.03(+0.25%) |
Apr 01, 2011 | 10.12 | 10.22 | 10.11 | 10.15 | 526,531 | +0.10(+1.04%) |
Mar 31, 2011 | 10.03 | 10.08 | 10.03 | 10.05 | 646,645 | -0.01(-0.08%) |
Mar 30, 2011 | 10.07 | 10.07 | 10.03 | 10.06 | 613,911 | +0.04(+0.44%) |
Mar 29, 2011 | 9.940 | 10.01 | 9.902 | 10.01 | 769,904 | +0.08(+0.77%) |
Mar 28, 2011 | 9.935 | 9.960 | 9.926 | 9.935 | 486,163 | +0.01(+0.13%) |
Mar 25, 2011 | 9.921 | 9.971 | 9.876 | 9.923 | 1,649,653 | +0.04(+0.41%) |
Mar 24, 2011 | 9.776 | 9.885 | 9.776 | 9.882 | 64,016 | +0.08(+0.78%) |
Mar 23, 2011 | 9.784 | 9.821 | 9.731 | 9.806 | 143,478 | -0.05(-0.52%) |
Mar 22, 2011 | 9.914 | 9.923 | 9.849 | 9.857 | 367,594 | -0.00(-0.02%) |
Mar 21, 2011 | 9.876 | 9.887 | 9.849 | 9.859 | 174,239 | +0.15(+1.60%) |
Mar 18, 2011 | 9.724 | 9.762 | 9.668 | 9.704 | 114,175 | +0.08(+0.81%) |
Mar 17, 2011 | 9.685 | 9.685 | 9.615 | 9.626 | 160,790 | +0.06(+0.67%) |
Mar 16, 2011 | 9.671 | 9.690 | 9.517 | 9.562 | 366,354 | -0.15(-1.53%) |
Mar 15, 2011 | 9.623 | 9.751 | 9.616 | 9.710 | 348,971 | -0.12(-1.26%) |
Mar 14, 2011 | 9.835 | 9.892 | 9.760 | 9.834 | 161,295 | -0.10(-0.99%) |
Mar 11, 2011 | 9.870 | 9.954 | 9.824 | 9.932 | 313,567 | +0.01(+0.08%) |
Mar 10, 2011 | 10.10 | 10.10 | 9.914 | 9.925 | 161,743 | -0.22(-2.16%) |
Mar 09, 2011 | 10.18 | 10.21 | 10.14 | 10.14 | 306,097 | -0.05(-0.46%) |
Mar 08, 2011 | 10.06 | 10.21 | 10.04 | 10.19 | 1,947,339 | +0.12(+1.23%) |
Mar 07, 2011 | 10.17 | 10.17 | 10.01 | 10.07 | 2,324,137 | -0.08(-0.76%) |
Mar 04, 2011 | 10.12 | 10.18 | 10.08 | 10.14 | 848,386 | -0.03(-0.34%) |
Mar 03, 2011 | 10.00 | 10.19 | 10.00 | 10.18 | 542,173 | +0.25(+2.52%) |
Mar 02, 2011 | 9.892 | 9.941 | 9.859 | 9.928 | 301,166 | +0.02(+0.22%) |
Mar 01, 2011 | 10.03 | 10.04 | 9.906 | 9.906 | 428,170 | -0.06(-0.60%) |
Feb 28, 2011 | 10.02 | 10.03 | 9.927 | 9.965 | 409,989 | +0.02(+0.22%) |
Feb 25, 2011 | 9.842 | 9.967 | 9.828 | 9.943 | 904,517 | +0.13(+1.35%) |
Feb 24, 2011 | 9.790 | 9.873 | 9.735 | 9.810 | 121,843 | +0.00(+0.02%) |
Feb 23, 2011 | 9.942 | 9.964 | 9.781 | 9.809 | 1,091,048 | -0.15(-1.55%) |
Feb 22, 2011 | 10.03 | 10.05 | 9.939 | 9.964 | 801,080 | -0.20(-1.94%) |
Feb 18, 2011 | 10.06 | 10.17 | 10.06 | 10.16 | 97,176 | +0.12(+1.15%) |
Feb 17, 2011 | 9.996 | 10.06 | 9.953 | 10.04 | 93,997 | +0.06(+0.58%) |
Feb 16, 2011 | 9.928 | 10.02 | 9.925 | 9.987 | 322,444 | +0.08(+0.77%) |
Feb 15, 2011 | 9.885 | 9.929 | 9.809 | 9.910 | 1,170,778 | -0.01(-0.09%) |
Feb 14, 2011 | 9.884 | 9.929 | 9.884 | 9.920 | 169,973 | +0.02(+0.22%) |
Feb 11, 2011 | 9.748 | 9.900 | 9.748 | 9.898 | 90,333 | +0.11(+1.12%) |
Feb 10, 2011 | 9.768 | 9.796 | 9.757 | 9.788 | 105,989 | +0.05(+0.48%) |
Feb 09, 2011 | 9.779 | 9.779 | 9.717 | 9.742 | 421,615 | -0.01(-0.08%) |
Feb 08, 2011 | 9.768 | 9.768 | 9.707 | 9.749 | 845,501 | +0.02(+0.24%) |
Feb 07, 2011 | 9.652 | 9.738 | 9.652 | 9.726 | 887,167 | +0.13(+1.37%) |
Feb 04, 2011 | 9.557 | 9.601 | 9.541 | 9.595 | 254,526 | +0.04(+0.41%) |
Feb 03, 2011 | 9.471 | 9.562 | 9.457 | 9.555 | 223,751 | +0.07(+0.78%) |
Feb 02, 2011 | 9.484 | 9.499 | 9.477 | 9.482 | 80,516 | -0.06(-0.64%) |