Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.09 | 12.36 | 11.89 | 11.98 | 2,029,340 | +0.01(+0.08%) |
Apr 28, 2011 | 11.64 | 12.13 | 11.61 | 11.97 | 3,164,185 | +0.46(+3.96%) |
Apr 27, 2011 | 11.41 | 11.52 | 11.30 | 11.51 | 1,072,193 | +0.16(+1.42%) |
Apr 26, 2011 | 11.35 | 11.48 | 11.30 | 11.35 | 1,436,977 | +0.10(+0.84%) |
Apr 25, 2011 | 11.32 | 11.40 | 11.13 | 11.25 | 1,580,797 | -0.14(-1.21%) |
Apr 21, 2011 | 11.32 | 11.42 | 11.26 | 11.39 | 986,642 | +0.14(+1.27%) |
Apr 20, 2011 | 11.12 | 11.25 | 11.03 | 11.25 | 1,553,898 | +0.31(+2.84%) |
Apr 19, 2011 | 11.06 | 11.14 | 10.87 | 10.94 | 1,584,284 | -0.13(-1.14%) |
Apr 18, 2011 | 11.05 | 11.11 | 10.79 | 11.06 | 1,259,196 | -0.09(-0.81%) |
Apr 15, 2011 | 11.16 | 11.23 | 11.07 | 11.15 | 658,919 | +0.01(+0.09%) |
Apr 14, 2011 | 11.21 | 11.24 | 11.06 | 11.14 | 642,054 | -0.09(-0.85%) |
Apr 13, 2011 | 11.40 | 11.45 | 11.21 | 11.24 | 1,131,488 | -0.10(-0.88%) |
Apr 12, 2011 | 11.21 | 11.36 | 11.13 | 11.34 | 1,934,524 | +0.05(+0.46%) |
Apr 11, 2011 | 11.21 | 11.29 | 11.12 | 11.29 | 1,866,140 | +0.14(+1.24%) |
Apr 08, 2011 | 11.32 | 11.32 | 11.04 | 11.15 | 809,726 | -0.12(-1.05%) |
Apr 07, 2011 | 11.33 | 11.44 | 11.16 | 11.27 | 990,955 | -0.11(-0.96%) |
Apr 06, 2011 | 11.59 | 11.59 | 11.32 | 11.38 | 974,876 | -0.13(-1.15%) |
Apr 05, 2011 | 11.56 | 11.66 | 11.50 | 11.51 | 1,403,397 | -0.05(-0.41%) |
Apr 04, 2011 | 11.56 | 11.59 | 11.44 | 11.56 | 1,884,167 | +0.08(+0.70%) |
Apr 01, 2011 | 11.48 | 11.63 | 11.40 | 11.48 | 1,843,274 | +0.03(+0.29%) |
Mar 31, 2011 | 11.28 | 11.47 | 11.25 | 11.44 | 1,431,307 | +0.13(+1.18%) |
Mar 30, 2011 | 11.19 | 11.36 | 11.15 | 11.31 | 908,950 | +0.16(+1.45%) |
Mar 29, 2011 | 10.91 | 11.20 | 10.90 | 11.15 | 1,604,383 | +0.21(+1.97%) |
Mar 28, 2011 | 11.19 | 11.19 | 10.91 | 10.93 | 1,331,168 | -0.22(-1.97%) |
Mar 25, 2011 | 11.04 | 11.33 | 10.95 | 11.15 | 1,570,029 | +0.16(+1.47%) |
Mar 24, 2011 | 10.97 | 11.03 | 10.89 | 10.99 | 1,528,589 | +0.06(+0.52%) |
Mar 23, 2011 | 11.04 | 11.15 | 10.86 | 10.94 | 1,336,892 | -0.10(-0.90%) |
Mar 22, 2011 | 11.35 | 11.35 | 11.03 | 11.04 | 972,816 | -0.28(-2.48%) |
Mar 21, 2011 | 11.30 | 11.38 | 10.85 | 11.32 | 1,504,032 | +0.55(+5.07%) |
Mar 18, 2011 | 10.85 | 10.92 | 10.72 | 10.77 | 2,283,962 | +0.00(+0.04%) |
Mar 17, 2011 | 10.74 | 10.90 | 10.64 | 10.76 | 1,480,312 | +0.15(+1.43%) |
Mar 16, 2011 | 10.76 | 10.86 | 10.60 | 10.61 | 2,075,885 | -0.21(-1.93%) |
Mar 15, 2011 | 10.67 | 10.89 | 10.45 | 10.82 | 1,681,553 | -0.10(-0.91%) |
Mar 14, 2011 | 10.97 | 11.00 | 10.79 | 10.92 | 1,240,390 | -0.08(-0.73%) |
Mar 11, 2011 | 11.10 | 11.10 | 10.95 | 11.00 | 1,172,869 | -0.11(-0.98%) |
Mar 10, 2011 | 11.14 | 11.25 | 11.03 | 11.11 | 1,357,600 | -0.19(-1.68%) |
Mar 09, 2011 | 11.37 | 11.38 | 11.22 | 11.30 | 1,175,481 | -0.06(-0.54%) |
Mar 08, 2011 | 11.36 | 11.50 | 11.27 | 11.36 | 1,684,240 | +0.03(+0.29%) |
Mar 07, 2011 | 11.34 | 11.43 | 11.11 | 11.33 | 2,329,698 | +0.03(+0.25%) |
Mar 04, 2011 | 11.40 | 11.44 | 11.23 | 11.30 | 2,091,561 | -0.06(-0.54%) |
Mar 03, 2011 | 11.34 | 11.46 | 11.30 | 11.36 | 1,164,191 | +0.17(+1.48%) |
Mar 02, 2011 | 11.16 | 11.29 | 11.10 | 11.20 | 1,543,760 | +0.04(+0.34%) |
Mar 01, 2011 | 11.33 | 11.58 | 11.14 | 11.16 | 2,003,070 | -0.12(-1.09%) |
Feb 28, 2011 | 11.21 | 11.59 | 11.21 | 11.28 | 2,781,922 | +0.08(+0.69%) |
Feb 25, 2011 | 11.37 | 11.64 | 11.15 | 11.21 | 3,272,781 | -0.10(-0.85%) |
Feb 24, 2011 | 12.03 | 12.21 | 11.22 | 11.30 | 2,765,367 | -0.55(-4.61%) |
Feb 23, 2011 | 12.28 | 12.32 | 11.76 | 11.85 | 2,183,271 | -0.35(-2.88%) |
Feb 22, 2011 | 12.26 | 12.43 | 12.09 | 12.20 | 1,444,328 | -0.16(-1.31%) |
Feb 18, 2011 | 12.35 | 12.37 | 12.27 | 12.36 | 1,186,714 | -0.01(-0.08%) |
Feb 17, 2011 | 12.19 | 12.49 | 12.08 | 12.37 | 1,186,661 | +0.19(+1.60%) |
Feb 16, 2011 | 11.60 | 12.24 | 11.60 | 12.18 | 938,845 | +0.03(+0.23%) |
Feb 15, 2011 | 12.16 | 12.19 | 12.08 | 12.15 | 691,314 | -0.07(-0.54%) |
Feb 14, 2011 | 12.25 | 12.26 | 12.15 | 12.21 | 600,096 | -0.00(-0.04%) |
Feb 11, 2011 | 12.03 | 12.28 | 12.02 | 12.22 | 961,326 | +0.17(+1.38%) |
Feb 10, 2011 | 11.91 | 12.07 | 11.87 | 12.05 | 1,148,224 | +0.11(+0.95%) |
Feb 09, 2011 | 11.84 | 11.99 | 11.74 | 11.94 | 1,167,204 | +0.05(+0.40%) |
Feb 08, 2011 | 11.75 | 11.90 | 11.70 | 11.89 | 994,221 | +0.12(+1.01%) |
Feb 07, 2011 | 11.64 | 11.85 | 11.55 | 11.77 | 761,126 | +0.17(+1.47%) |
Feb 04, 2011 | 11.48 | 11.67 | 11.42 | 11.60 | 751,733 | +0.14(+1.20%) |
Feb 03, 2011 | 11.51 | 11.63 | 11.29 | 11.46 | 940,861 | -0.12(-1.07%) |
Feb 02, 2011 | 11.72 | 11.72 | 11.42 | 11.59 | 1,561,454 | -0.14(-1.21%) |