Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.49 | 11.74 | 11.44 | 11.65 | 85,342 | +0.17(+1.45%) |
Apr 28, 2011 | 11.45 | 11.50 | 11.39 | 11.49 | 23,822 | -0.01(-0.11%) |
Apr 27, 2011 | 11.55 | 11.55 | 11.39 | 11.50 | 181,860 | +0.01(+0.11%) |
Apr 26, 2011 | 11.01 | 11.68 | 11.01 | 11.49 | 279,623 | +0.07(+0.60%) |
Apr 25, 2011 | 11.41 | 11.49 | 11.34 | 11.42 | 64,636 | -0.18(-1.58%) |
Apr 21, 2011 | 11.53 | 11.61 | 11.35 | 11.60 | 59,513 | +0.08(+0.68%) |
Apr 20, 2011 | 11.14 | 11.52 | 11.14 | 11.52 | 111,339 | +0.40(+3.63%) |
Apr 19, 2011 | 11.24 | 11.28 | 11.11 | 11.12 | 246,986 | -0.10(-0.86%) |
Apr 18, 2011 | 11.40 | 11.40 | 11.14 | 11.21 | 62,767 | -0.29(-2.49%) |
Apr 15, 2011 | 11.43 | 11.51 | 11.40 | 11.50 | 131,332 | +0.03(+0.23%) |
Apr 14, 2011 | 11.45 | 11.53 | 11.35 | 11.47 | 56,816 | -0.04(-0.34%) |
Apr 13, 2011 | 11.57 | 11.58 | 11.44 | 11.51 | 154,685 | -0.02(-0.18%) |
Apr 12, 2011 | 11.62 | 11.68 | 11.47 | 11.53 | 87,997 | -0.18(-1.52%) |
Apr 11, 2011 | 11.70 | 11.83 | 11.66 | 11.71 | 40,046 | -0.00(-0.02%) |
Apr 08, 2011 | 11.94 | 11.99 | 11.65 | 11.72 | 318,115 | -0.16(-1.35%) |
Apr 07, 2011 | 11.81 | 12.02 | 11.81 | 11.88 | 135,421 | +0.08(+0.67%) |
Apr 06, 2011 | 11.80 | 11.91 | 11.79 | 11.80 | 28,289 | +0.02(+0.18%) |
Apr 05, 2011 | 11.68 | 11.95 | 11.68 | 11.78 | 163,558 | +0.07(+0.58%) |
Apr 04, 2011 | 11.71 | 11.75 | 11.55 | 11.71 | 43,472 | -0.04(-0.36%) |
Apr 01, 2011 | 11.81 | 11.92 | 11.63 | 11.75 | 356,620 | -0.04(-0.36%) |
Mar 31, 2011 | 11.80 | 11.90 | 11.72 | 11.79 | 282,943 | -0.06(-0.49%) |
Mar 30, 2011 | 11.63 | 11.88 | 11.63 | 11.85 | 39,512 | +0.24(+2.08%) |
Mar 29, 2011 | 11.17 | 11.64 | 11.17 | 11.61 | 110,698 | +0.42(+3.80%) |
Mar 28, 2011 | 11.27 | 11.28 | 11.04 | 11.18 | 46,394 | -0.07(-0.65%) |
Mar 25, 2011 | 11.14 | 11.46 | 11.07 | 11.26 | 108,974 | +0.11(+0.99%) |
Mar 24, 2011 | 11.20 | 11.20 | 11.11 | 11.15 | 30,521 | -0.03(-0.26%) |
Mar 23, 2011 | 10.99 | 11.21 | 10.93 | 11.18 | 30,445 | +0.12(+1.07%) |
Mar 22, 2011 | 11.11 | 11.17 | 10.87 | 11.06 | 76,602 | -0.05(-0.47%) |
Mar 21, 2011 | 11.01 | 11.11 | 10.90 | 11.11 | 1,264,557 | +0.14(+1.32%) |
Mar 18, 2011 | 10.71 | 10.97 | 10.71 | 10.97 | 75,675 | +0.31(+2.90%) |
Mar 17, 2011 | 10.67 | 10.79 | 10.66 | 10.66 | 329,937 | +0.10(+0.99%) |
Mar 16, 2011 | 10.68 | 10.68 | 10.50 | 10.55 | 64,785 | -0.19(-1.81%) |
Mar 15, 2011 | 10.47 | 10.78 | 10.44 | 10.75 | 76,042 | -0.03(-0.32%) |
Mar 14, 2011 | 10.82 | 10.88 | 10.69 | 10.78 | 74,543 | -0.07(-0.65%) |
Mar 11, 2011 | 10.59 | 10.91 | 10.56 | 10.85 | 85,140 | +0.19(+1.82%) |
Mar 10, 2011 | 10.92 | 10.92 | 10.63 | 10.66 | 52,982 | -0.33(-3.01%) |
Mar 09, 2011 | 10.86 | 11.08 | 10.84 | 10.99 | 466,930 | +0.12(+1.09%) |
Mar 08, 2011 | 10.45 | 10.96 | 10.45 | 10.87 | 208,805 | +0.45(+4.30%) |
Mar 07, 2011 | 10.52 | 10.54 | 10.32 | 10.42 | 45,394 | -0.09(-0.90%) |
Mar 04, 2011 | 10.56 | 10.56 | 10.35 | 10.51 | 94,875 | -0.07(-0.69%) |
Mar 03, 2011 | 10.25 | 10.64 | 10.25 | 10.59 | 69,553 | +0.41(+4.07%) |
Mar 02, 2011 | 9.959 | 10.19 | 9.839 | 10.17 | 143,596 | +0.23(+2.27%) |
Mar 01, 2011 | 10.27 | 10.30 | 9.896 | 9.948 | 108,043 | -0.31(-2.99%) |
Feb 28, 2011 | 10.37 | 10.44 | 10.19 | 10.26 | 180,049 | -0.05(-0.53%) |
Feb 25, 2011 | 10.50 | 10.52 | 10.26 | 10.31 | 296,554 | -0.15(-1.43%) |
Feb 24, 2011 | 10.67 | 10.77 | 10.32 | 10.46 | 158,081 | -0.17(-1.55%) |
Feb 23, 2011 | 10.10 | 10.85 | 10.02 | 10.62 | 342,510 | +0.70(+7.08%) |
Feb 22, 2011 | 9.998 | 10.09 | 9.799 | 9.922 | 157,024 | -0.20(-1.94%) |
Feb 18, 2011 | 10.49 | 10.49 | 10.09 | 10.12 | 422,054 | -0.36(-3.45%) |
Feb 17, 2011 | 10.50 | 10.55 | 10.39 | 10.48 | 79,288 | -0.08(-0.72%) |
Feb 16, 2011 | 10.57 | 10.61 | 10.40 | 10.56 | 221,195 | +0.01(+0.10%) |
Feb 15, 2011 | 10.70 | 10.70 | 10.50 | 10.55 | 218,074 | -0.19(-1.81%) |
Feb 14, 2011 | 10.73 | 10.77 | 10.54 | 10.74 | 87,867 | +0.09(+0.89%) |
Feb 11, 2011 | 10.50 | 10.66 | 10.49 | 10.65 | 59,692 | +0.19(+1.86%) |
Feb 10, 2011 | 10.50 | 10.55 | 10.39 | 10.45 | 240,440 | -0.15(-1.41%) |
Feb 09, 2011 | 10.55 | 10.61 | 10.45 | 10.60 | 156,616 | -0.02(-0.20%) |
Feb 08, 2011 | 10.57 | 10.63 | 10.43 | 10.62 | 421,527 | +0.06(+0.55%) |
Feb 07, 2011 | 10.56 | 10.71 | 10.52 | 10.56 | 341,194 | +0.05(+0.52%) |
Feb 04, 2011 | 10.55 | 10.57 | 10.34 | 10.51 | 37,384 | -0.03(-0.27%) |
Feb 03, 2011 | 10.56 | 10.67 | 10.24 | 10.54 | 143,241 | +0.03(+0.32%) |
Feb 02, 2011 | 10.31 | 10.57 | 10.31 | 10.50 | 91,754 | +0.23(+2.22%) |