Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.06 | 12.09 | 12.05 | 12.08 | 68,449 | +0.04(+0.31%) |
Apr 28, 2011 | 12.04 | 12.07 | 12.00 | 12.05 | 111,007 | +0.02(+0.18%) |
Apr 27, 2011 | 12.00 | 12.02 | 11.91 | 12.02 | 141,430 | +0.07(+0.55%) |
Apr 26, 2011 | 11.86 | 11.96 | 11.85 | 11.96 | 126,185 | +0.12(+1.06%) |
Apr 25, 2011 | 11.82 | 11.85 | 11.76 | 11.83 | 183,507 | +0.01(+0.06%) |
Apr 21, 2011 | 11.83 | 11.84 | 11.77 | 11.83 | 86,533 | +0.03(+0.25%) |
Apr 20, 2011 | 11.77 | 11.83 | 11.76 | 11.80 | 114,938 | +0.15(+1.33%) |
Apr 19, 2011 | 11.63 | 11.65 | 11.59 | 11.64 | 42,287 | +0.04(+0.38%) |
Apr 18, 2011 | 11.67 | 11.67 | 11.54 | 11.60 | 184,244 | -0.15(-1.25%) |
Apr 15, 2011 | 11.65 | 11.76 | 11.65 | 11.74 | 68,832 | +0.07(+0.57%) |
Apr 14, 2011 | 11.60 | 11.69 | 11.57 | 11.68 | 49,100 | +0.04(+0.38%) |
Apr 13, 2011 | 11.69 | 11.69 | 11.59 | 11.63 | 57,613 | +0.00(+0.00%) |
Apr 12, 2011 | 11.66 | 11.69 | 11.61 | 11.63 | 154,359 | -0.10(-0.81%) |
Apr 11, 2011 | 11.80 | 11.80 | 11.68 | 11.73 | 145,297 | -0.02(-0.19%) |
Apr 08, 2011 | 11.83 | 11.83 | 11.68 | 11.75 | 217,929 | -0.03(-0.25%) |
Apr 07, 2011 | 11.82 | 11.82 | 11.73 | 11.78 | 100,979 | -0.04(-0.37%) |
Apr 06, 2011 | 11.82 | 11.83 | 11.78 | 11.83 | 77,883 | +0.07(+0.56%) |
Apr 05, 2011 | 11.74 | 11.80 | 11.73 | 11.76 | 92,682 | +0.00(+0.00%) |
Apr 04, 2011 | 11.77 | 11.79 | 11.72 | 11.76 | 126,202 | +0.01(+0.13%) |
Apr 01, 2011 | 11.74 | 11.77 | 11.69 | 11.74 | 163,544 | +0.07(+0.63%) |
Mar 31, 2011 | 11.68 | 11.76 | 11.63 | 11.67 | 131,185 | +0.02(+0.16%) |
Mar 30, 2011 | 11.61 | 11.67 | 11.61 | 11.65 | 119,262 | +0.08(+0.67%) |
Mar 29, 2011 | 11.55 | 11.58 | 11.47 | 11.58 | 78,607 | +0.07(+0.57%) |
Mar 28, 2011 | 11.58 | 11.58 | 11.51 | 11.51 | 112,079 | -0.02(-0.19%) |
Mar 25, 2011 | 11.55 | 11.58 | 11.50 | 11.53 | 104,407 | +0.04(+0.32%) |
Mar 24, 2011 | 11.52 | 11.52 | 11.42 | 11.49 | 58,265 | +0.07(+0.64%) |
Mar 23, 2011 | 11.41 | 11.45 | 11.35 | 11.42 | 49,785 | -0.01(-0.06%) |
Mar 22, 2011 | 11.49 | 11.49 | 11.41 | 11.43 | 209,122 | -0.03(-0.25%) |
Mar 21, 2011 | 11.45 | 11.46 | 11.42 | 11.46 | 110,849 | +0.18(+1.55%) |
Mar 18, 2011 | 11.31 | 11.33 | 11.24 | 11.28 | 99,422 | +0.08(+0.72%) |
Mar 17, 2011 | 11.27 | 11.27 | 11.14 | 11.20 | 127,916 | +0.10(+0.93%) |
Mar 16, 2011 | 11.24 | 11.25 | 11.03 | 11.10 | 150,926 | -0.16(-1.44%) |
Mar 15, 2011 | 11.22 | 11.32 | 11.21 | 11.26 | 122,061 | -0.15(-1.28%) |
Mar 14, 2011 | 11.38 | 11.41 | 11.33 | 11.41 | 65,796 | -0.08(-0.70%) |
Mar 11, 2011 | 11.41 | 11.52 | 11.39 | 11.49 | 100,692 | +0.04(+0.32%) |
Mar 10, 2011 | 11.49 | 11.54 | 11.44 | 11.45 | 171,856 | -0.16(-1.38%) |
Mar 09, 2011 | 11.56 | 11.63 | 11.55 | 11.61 | 65,921 | +0.01(+0.06%) |
Mar 08, 2011 | 11.51 | 11.63 | 11.48 | 11.60 | 116,244 | +0.11(+0.95%) |
Mar 07, 2011 | 11.57 | 11.62 | 11.45 | 11.49 | 122,157 | -0.06(-0.51%) |
Mar 04, 2011 | 11.62 | 11.62 | 11.48 | 11.55 | 99,515 | -0.07(-0.57%) |
Mar 03, 2011 | 11.53 | 11.63 | 11.53 | 11.62 | 96,805 | +0.17(+1.47%) |
Mar 02, 2011 | 11.44 | 11.47 | 11.41 | 11.45 | 84,873 | +0.03(+0.26%) |
Mar 01, 2011 | 11.57 | 11.57 | 11.42 | 11.42 | 217,241 | -0.12(-1.08%) |
Feb 28, 2011 | 11.52 | 11.55 | 11.49 | 11.55 | 71,478 | +0.09(+0.77%) |
Feb 25, 2011 | 11.40 | 11.46 | 11.38 | 11.46 | 103,642 | +0.11(+0.94%) |
Feb 24, 2011 | 11.33 | 11.38 | 11.30 | 11.35 | 70,040 | -0.00(-0.04%) |
Feb 23, 2011 | 11.44 | 11.46 | 11.34 | 11.36 | 113,163 | -0.07(-0.58%) |
Feb 22, 2011 | 11.49 | 11.53 | 11.41 | 11.42 | 109,346 | -0.15(-1.33%) |
Feb 18, 2011 | 11.54 | 11.57 | 11.52 | 11.57 | 77,943 | +0.04(+0.38%) |
Feb 17, 2011 | 11.44 | 11.54 | 11.41 | 11.53 | 74,901 | +0.08(+0.70%) |
Feb 16, 2011 | 11.43 | 11.47 | 11.41 | 11.45 | 60,065 | +0.05(+0.45%) |
Feb 15, 2011 | 11.39 | 11.41 | 11.35 | 11.40 | 87,267 | -0.01(-0.06%) |
Feb 14, 2011 | 11.45 | 11.45 | 11.37 | 11.41 | 131,273 | -0.02(-0.19%) |
Feb 11, 2011 | 11.35 | 11.43 | 11.33 | 11.43 | 78,652 | +0.05(+0.45%) |
Feb 10, 2011 | 11.33 | 11.39 | 11.32 | 11.38 | 83,033 | +0.01(+0.06%) |
Feb 09, 2011 | 11.40 | 11.40 | 11.36 | 11.37 | 77,214 | -0.04(-0.32%) |
Feb 08, 2011 | 11.36 | 11.41 | 11.35 | 11.41 | 62,286 | +0.03(+0.26%) |
Feb 07, 2011 | 11.39 | 11.39 | 11.36 | 11.38 | 116,621 | +0.03(+0.26%) |
Feb 04, 2011 | 11.33 | 11.35 | 11.27 | 11.35 | 157,199 | +0.02(+0.19%) |
Feb 03, 2011 | 11.29 | 11.33 | 11.25 | 11.33 | 53,824 | +0.03(+0.26%) |
Feb 02, 2011 | 11.28 | 11.32 | 11.27 | 11.30 | 110,652 | -0.01(-0.13%) |