Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.67 | 10.73 | 10.59 | 10.67 | 9,354,133 | -0.05(-0.46%) |
Apr 28, 2011 | 10.56 | 10.75 | 10.56 | 10.72 | 9,462,628 | +0.12(+1.12%) |
Apr 27, 2011 | 10.59 | 10.62 | 10.51 | 10.60 | 8,110,442 | +0.03(+0.29%) |
Apr 26, 2011 | 10.48 | 10.58 | 10.48 | 10.57 | 7,317,843 | +0.11(+1.05%) |
Apr 25, 2011 | 10.46 | 10.51 | 10.44 | 10.46 | 4,790,588 | -0.01(-0.09%) |
Apr 21, 2011 | 10.52 | 10.53 | 10.43 | 10.47 | 6,079,452 | -0.03(-0.30%) |
Apr 20, 2011 | 10.44 | 10.52 | 10.40 | 10.50 | 6,931,498 | +0.15(+1.44%) |
Apr 19, 2011 | 10.35 | 10.39 | 10.32 | 10.36 | 7,107,422 | -0.01(-0.07%) |
Apr 18, 2011 | 10.32 | 10.37 | 10.24 | 10.36 | 10,017,210 | -0.04(-0.35%) |
Apr 15, 2011 | 10.44 | 10.50 | 10.38 | 10.40 | 14,643,881 | -0.01(-0.07%) |
Apr 14, 2011 | 10.35 | 10.44 | 10.30 | 10.41 | 6,469,862 | +0.04(+0.35%) |
Apr 13, 2011 | 10.43 | 10.48 | 10.36 | 10.37 | 8,826,876 | -0.03(-0.27%) |
Apr 12, 2011 | 10.37 | 10.45 | 10.34 | 10.40 | 10,292,904 | -0.01(-0.09%) |
Apr 11, 2011 | 10.57 | 10.59 | 10.39 | 10.41 | 13,117,012 | -0.16(-1.48%) |
Apr 08, 2011 | 10.58 | 10.62 | 10.47 | 10.56 | 8,752,576 | -0.01(-0.09%) |
Apr 07, 2011 | 10.63 | 10.64 | 10.52 | 10.57 | 14,599,000 | -0.10(-0.92%) |
Apr 06, 2011 | 10.63 | 10.68 | 10.58 | 10.67 | 8,380,760 | +0.05(+0.46%) |
Apr 05, 2011 | 10.55 | 10.63 | 10.53 | 10.62 | 10,077,749 | +0.02(+0.21%) |
Apr 04, 2011 | 10.53 | 10.60 | 10.52 | 10.60 | 10,797,740 | +0.05(+0.46%) |
Apr 01, 2011 | 10.42 | 10.55 | 10.41 | 10.55 | 11,510,855 | +0.15(+1.47%) |
Mar 31, 2011 | 10.35 | 10.42 | 10.33 | 10.40 | 8,927,530 | +0.03(+0.25%) |
Mar 30, 2011 | 10.36 | 10.39 | 10.31 | 10.37 | 10,390,372 | +0.06(+0.55%) |
Mar 29, 2011 | 10.16 | 10.32 | 10.12 | 10.32 | 7,115,188 | +0.17(+1.69%) |
Mar 28, 2011 | 10.23 | 10.28 | 10.14 | 10.14 | 7,849,013 | -0.06(-0.61%) |
Mar 25, 2011 | 10.23 | 10.24 | 10.17 | 10.21 | 6,289,380 | +0.02(+0.15%) |
Mar 24, 2011 | 10.19 | 10.21 | 10.10 | 10.19 | 9,826,349 | +0.06(+0.62%) |
Mar 23, 2011 | 10.13 | 10.17 | 10.08 | 10.13 | 4,566,926 | -0.04(-0.37%) |
Mar 22, 2011 | 10.17 | 10.20 | 10.10 | 10.17 | 7,290,555 | +0.02(+0.24%) |
Mar 21, 2011 | 10.21 | 10.25 | 10.14 | 10.14 | 7,788,209 | +0.19(+1.90%) |
Mar 18, 2011 | 10.04 | 10.11 | 9.918 | 9.953 | 13,221,668 | -0.01(-0.11%) |
Mar 17, 2011 | 10.02 | 10.06 | 9.884 | 9.965 | 10,797,114 | +0.03(+0.35%) |
Mar 16, 2011 | 10.15 | 10.16 | 9.818 | 9.930 | 16,723,096 | -0.21(-2.11%) |
Mar 15, 2011 | 10.18 | 10.39 | 10.14 | 10.14 | 17,366,360 | -0.25(-2.38%) |
Mar 14, 2011 | 10.41 | 10.44 | 10.31 | 10.39 | 12,963,616 | -0.12(-1.10%) |
Mar 11, 2011 | 10.39 | 10.54 | 10.39 | 10.51 | 11,507,261 | +0.06(+0.61%) |
Mar 10, 2011 | 10.44 | 10.54 | 10.38 | 10.44 | 11,113,750 | -0.08(-0.75%) |
Mar 09, 2011 | 10.44 | 10.53 | 10.34 | 10.52 | 8,700,423 | +0.09(+0.85%) |
Mar 08, 2011 | 10.32 | 10.46 | 10.32 | 10.43 | 8,083,255 | +0.13(+1.24%) |
Mar 07, 2011 | 10.33 | 10.38 | 10.25 | 10.30 | 8,412,432 | -0.02(-0.24%) |
Mar 04, 2011 | 10.27 | 10.33 | 10.17 | 10.33 | 12,528,568 | +0.06(+0.57%) |
Mar 03, 2011 | 10.20 | 10.33 | 10.20 | 10.27 | 11,499,236 | +0.12(+1.19%) |
Mar 02, 2011 | 10.12 | 10.16 | 10.06 | 10.15 | 10,520,573 | -0.06(-0.61%) |
Mar 01, 2011 | 10.46 | 10.48 | 10.21 | 10.21 | 16,256,377 | -0.25(-2.42%) |
Feb 28, 2011 | 10.31 | 10.48 | 10.31 | 10.46 | 11,671,243 | +0.15(+1.43%) |
Feb 25, 2011 | 10.27 | 10.34 | 10.27 | 10.32 | 6,030,225 | +0.05(+0.52%) |
Feb 24, 2011 | 10.23 | 10.34 | 10.22 | 10.26 | 9,900,908 | +0.01(+0.07%) |
Feb 23, 2011 | 10.16 | 10.34 | 10.16 | 10.26 | 9,942,264 | -0.05(-0.51%) |
Feb 22, 2011 | 10.21 | 10.33 | 10.21 | 10.31 | 9,633,511 | +0.01(+0.11%) |
Feb 18, 2011 | 10.26 | 10.30 | 10.22 | 10.30 | 9,918,724 | +0.07(+0.64%) |
Feb 17, 2011 | 10.22 | 10.31 | 10.22 | 10.23 | 7,476,730 | -0.02(-0.22%) |
Feb 16, 2011 | 10.33 | 10.35 | 10.16 | 10.26 | 9,269,360 | -0.08(-0.75%) |
Feb 15, 2011 | 10.29 | 10.35 | 10.24 | 10.33 | 7,131,158 | +0.01(+0.13%) |
Feb 14, 2011 | 10.37 | 10.39 | 10.26 | 10.32 | 5,673,193 | -0.07(-0.65%) |
Feb 11, 2011 | 10.40 | 10.43 | 10.35 | 10.39 | 6,305,192 | -0.03(-0.29%) |
Feb 10, 2011 | 10.39 | 10.43 | 10.35 | 10.42 | 6,556,523 | -0.00(-0.04%) |
Feb 09, 2011 | 10.46 | 10.44 | 10.37 | 10.42 | 4,948,373 | -0.04(-0.34%) |
Feb 08, 2011 | 10.39 | 10.46 | 10.36 | 10.46 | 5,891,602 | +0.05(+0.44%) |
Feb 07, 2011 | 10.33 | 10.42 | 10.29 | 10.41 | 13,080,951 | +0.08(+0.82%) |
Feb 04, 2011 | 10.34 | 10.37 | 10.23 | 10.33 | 10,954,862 | -0.05(-0.45%) |
Feb 03, 2011 | 10.32 | 10.40 | 10.23 | 10.37 | 14,267,395 | +0.02(+0.24%) |
Feb 02, 2011 | 10.35 | 10.46 | 10.25 | 10.35 | 9,395,712 | +0.06(+0.60%) |