Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.01 | 12.09 | 11.98 | 11.99 | 6,032,170 | -0.00(-0.02%) |
Apr 28, 2011 | 12.07 | 12.10 | 11.91 | 11.99 | 3,454,532 | -0.03(-0.25%) |
Apr 27, 2011 | 11.82 | 12.03 | 11.79 | 12.02 | 4,998,604 | +0.21(+1.75%) |
Apr 26, 2011 | 11.75 | 11.86 | 11.71 | 11.81 | 3,485,780 | +0.14(+1.24%) |
Apr 25, 2011 | 11.74 | 11.79 | 11.64 | 11.67 | 2,886,028 | -0.04(-0.37%) |
Apr 21, 2011 | 11.65 | 11.75 | 11.64 | 11.71 | 3,743,129 | +0.13(+1.08%) |
Apr 20, 2011 | 11.50 | 11.69 | 11.50 | 11.59 | 6,477,656 | +0.23(+2.01%) |
Apr 19, 2011 | 11.47 | 11.47 | 11.29 | 11.36 | 4,518,903 | -0.03(-0.28%) |
Apr 18, 2011 | 11.39 | 11.49 | 11.31 | 11.39 | 5,517,186 | -0.22(-1.86%) |
Apr 15, 2011 | 11.69 | 11.69 | 11.52 | 11.61 | 5,752,548 | -0.01(-0.12%) |
Apr 14, 2011 | 11.49 | 11.66 | 11.45 | 11.62 | 4,254,240 | +0.06(+0.56%) |
Apr 13, 2011 | 11.62 | 11.79 | 11.44 | 11.56 | 8,248,831 | +0.07(+0.61%) |
Apr 12, 2011 | 11.81 | 11.97 | 11.40 | 11.49 | 13,212,432 | -0.53(-4.39%) |
Apr 11, 2011 | 12.03 | 12.09 | 11.94 | 12.01 | 7,902,043 | +0.03(+0.25%) |
Apr 08, 2011 | 12.11 | 12.15 | 11.87 | 11.98 | 8,019,236 | -0.09(-0.72%) |
Apr 07, 2011 | 12.18 | 12.26 | 12.05 | 12.07 | 8,372,267 | -0.14(-1.15%) |
Apr 06, 2011 | 12.03 | 12.41 | 12.03 | 12.21 | 10,861,667 | +0.33(+2.80%) |
Apr 05, 2011 | 11.72 | 11.89 | 11.71 | 11.88 | 6,551,979 | +0.11(+0.94%) |
Apr 04, 2011 | 11.72 | 11.77 | 11.64 | 11.77 | 3,958,533 | +0.05(+0.41%) |
Apr 01, 2011 | 11.58 | 11.77 | 11.56 | 11.72 | 6,653,688 | +0.18(+1.57%) |
Mar 31, 2011 | 11.45 | 11.55 | 11.42 | 11.54 | 3,457,485 | +0.06(+0.53%) |
Mar 30, 2011 | 11.48 | 11.52 | 11.45 | 11.48 | 3,953,285 | +0.09(+0.81%) |
Mar 29, 2011 | 11.23 | 11.41 | 11.16 | 11.39 | 4,161,242 | +0.14(+1.28%) |
Mar 28, 2011 | 11.27 | 11.35 | 11.23 | 11.24 | 3,396,400 | -0.01(-0.08%) |
Mar 25, 2011 | 11.25 | 11.35 | 11.17 | 11.25 | 4,099,909 | +0.05(+0.46%) |
Mar 24, 2011 | 11.13 | 11.24 | 11.03 | 11.20 | 4,156,843 | +0.11(+1.03%) |
Mar 23, 2011 | 10.97 | 11.10 | 10.89 | 11.08 | 2,918,062 | +0.10(+0.87%) |
Mar 22, 2011 | 11.02 | 11.03 | 10.95 | 10.99 | 3,603,379 | -0.04(-0.37%) |
Mar 21, 2011 | 11.05 | 11.10 | 10.95 | 11.03 | 2,768,438 | +0.19(+1.71%) |
Mar 18, 2011 | 10.91 | 10.99 | 10.82 | 10.84 | 5,682,175 | +0.08(+0.74%) |
Mar 17, 2011 | 10.75 | 10.84 | 10.68 | 10.76 | 5,532,887 | +0.17(+1.58%) |
Mar 16, 2011 | 10.71 | 10.71 | 10.50 | 10.60 | 7,782,742 | -0.17(-1.60%) |
Mar 15, 2011 | 10.57 | 10.84 | 10.53 | 10.77 | 6,365,665 | -0.13(-1.21%) |
Mar 14, 2011 | 10.92 | 11.00 | 10.77 | 10.90 | 3,607,526 | -0.10(-0.92%) |
Mar 11, 2011 | 10.94 | 11.04 | 10.86 | 11.00 | 3,316,098 | +0.04(+0.37%) |
Mar 10, 2011 | 11.01 | 11.07 | 10.91 | 10.96 | 4,737,721 | -0.21(-1.88%) |
Mar 09, 2011 | 11.06 | 11.18 | 10.95 | 11.17 | 2,880,305 | +0.06(+0.53%) |
Mar 08, 2011 | 10.92 | 11.16 | 10.86 | 11.11 | 3,459,800 | +0.21(+1.93%) |
Mar 07, 2011 | 11.09 | 11.11 | 10.78 | 10.90 | 3,315,289 | -0.10(-0.95%) |
Mar 04, 2011 | 11.06 | 11.12 | 10.90 | 11.01 | 3,390,382 | -0.09(-0.80%) |
Mar 03, 2011 | 10.92 | 11.18 | 10.91 | 11.10 | 4,687,597 | +0.31(+2.91%) |
Mar 02, 2011 | 10.77 | 10.88 | 10.70 | 10.78 | 4,085,082 | +0.00(+0.03%) |
Mar 01, 2011 | 11.06 | 11.11 | 10.69 | 10.78 | 7,228,194 | -0.28(-2.51%) |
Feb 28, 2011 | 10.98 | 11.08 | 10.95 | 11.06 | 3,747,351 | +0.11(+1.01%) |
Feb 25, 2011 | 10.90 | 10.96 | 10.85 | 10.95 | 2,692,232 | +0.12(+1.08%) |
Feb 24, 2011 | 10.84 | 10.95 | 10.69 | 10.83 | 4,094,471 | -0.02(-0.18%) |
Feb 23, 2011 | 11.08 | 11.09 | 10.73 | 10.85 | 5,388,252 | -0.22(-1.96%) |
Feb 22, 2011 | 11.21 | 11.34 | 11.04 | 11.07 | 4,847,677 | -0.27(-2.39%) |
Feb 18, 2011 | 11.24 | 11.34 | 11.16 | 11.34 | 4,744,665 | +0.11(+0.97%) |
Feb 17, 2011 | 11.21 | 11.28 | 11.18 | 11.23 | 3,732,529 | -0.01(-0.11%) |
Feb 16, 2011 | 11.23 | 11.31 | 11.17 | 11.24 | 4,441,034 | +0.06(+0.49%) |
Feb 15, 2011 | 11.19 | 11.23 | 11.15 | 11.19 | 1,984,503 | -0.04(-0.38%) |
Feb 14, 2011 | 11.28 | 11.29 | 11.18 | 11.23 | 5,719,656 | -0.05(-0.43%) |
Feb 11, 2011 | 11.15 | 11.28 | 11.08 | 11.28 | 3,038,200 | +0.08(+0.72%) |
Feb 10, 2011 | 11.02 | 11.21 | 11.02 | 11.20 | 3,705,518 | +0.13(+1.17%) |
Feb 09, 2011 | 11.03 | 11.11 | 10.98 | 11.07 | 2,895,740 | +0.02(+0.22%) |
Feb 08, 2011 | 10.97 | 11.05 | 10.96 | 11.04 | 3,859,899 | +0.10(+0.90%) |
Feb 07, 2011 | 10.90 | 10.98 | 10.85 | 10.94 | 5,182,517 | +0.07(+0.65%) |
Feb 04, 2011 | 10.68 | 10.92 | 10.66 | 10.87 | 5,346,237 | +0.21(+1.97%) |
Feb 03, 2011 | 10.37 | 10.69 | 10.37 | 10.66 | 5,190,938 | +0.25(+2.44%) |
Feb 02, 2011 | 10.46 | 10.55 | 10.39 | 10.41 | 3,704,832 | -0.09(-0.89%) |