Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.01 | 12.28 | 11.80 | 11.89 | 2,043,198 | +0.01(+0.08%) |
Apr 28, 2011 | 11.56 | 12.05 | 11.54 | 11.88 | 3,185,793 | +0.45(+3.96%) |
Apr 27, 2011 | 11.33 | 11.45 | 11.22 | 11.43 | 1,079,515 | +0.16(+1.42%) |
Apr 26, 2011 | 11.28 | 11.40 | 11.22 | 11.27 | 1,446,790 | +0.09(+0.84%) |
Apr 25, 2011 | 11.24 | 11.32 | 11.05 | 11.18 | 1,591,592 | -0.14(-1.21%) |
Apr 21, 2011 | 11.24 | 11.35 | 11.18 | 11.31 | 993,380 | +0.14(+1.27%) |
Apr 20, 2011 | 11.05 | 11.17 | 10.95 | 11.17 | 1,564,510 | +0.31(+2.84%) |
Apr 19, 2011 | 10.99 | 11.07 | 10.80 | 10.86 | 1,595,104 | -0.12(-1.14%) |
Apr 18, 2011 | 10.98 | 11.03 | 10.72 | 10.99 | 1,267,795 | -0.09(-0.81%) |
Apr 15, 2011 | 11.08 | 11.16 | 11.00 | 11.08 | 663,418 | +0.01(+0.08%) |
Apr 14, 2011 | 11.13 | 11.17 | 10.99 | 11.07 | 646,439 | -0.09(-0.84%) |
Apr 13, 2011 | 11.32 | 11.38 | 11.14 | 11.16 | 1,139,215 | -0.10(-0.88%) |
Apr 12, 2011 | 11.13 | 11.29 | 11.05 | 11.26 | 1,947,735 | +0.05(+0.46%) |
Apr 11, 2011 | 11.13 | 11.21 | 11.04 | 11.21 | 1,878,884 | +0.14(+1.24%) |
Apr 08, 2011 | 11.24 | 11.24 | 10.97 | 11.07 | 815,256 | -0.12(-1.05%) |
Apr 07, 2011 | 11.26 | 11.36 | 11.08 | 11.19 | 997,722 | -0.11(-0.96%) |
Apr 06, 2011 | 11.51 | 11.51 | 11.24 | 11.30 | 981,533 | -0.13(-1.16%) |
Apr 05, 2011 | 11.48 | 11.58 | 11.42 | 11.43 | 1,412,981 | -0.05(-0.41%) |
Apr 04, 2011 | 11.48 | 11.51 | 11.37 | 11.48 | 1,897,034 | +0.08(+0.70%) |
Apr 01, 2011 | 11.40 | 11.55 | 11.32 | 11.40 | 1,855,862 | +0.03(+0.29%) |
Mar 31, 2011 | 11.20 | 11.39 | 11.18 | 11.37 | 1,441,082 | +0.13(+1.17%) |
Mar 30, 2011 | 11.11 | 11.29 | 11.07 | 11.23 | 915,157 | +0.16(+1.45%) |
Mar 29, 2011 | 10.84 | 11.13 | 10.82 | 11.07 | 1,615,340 | +0.21(+1.96%) |
Mar 28, 2011 | 11.11 | 11.11 | 10.83 | 10.86 | 1,340,259 | -0.22(-1.97%) |
Mar 25, 2011 | 10.97 | 11.26 | 10.88 | 11.08 | 1,580,751 | +0.16(+1.47%) |
Mar 24, 2011 | 10.90 | 10.95 | 10.82 | 10.92 | 1,539,028 | +0.06(+0.52%) |
Mar 23, 2011 | 10.96 | 11.08 | 10.79 | 10.86 | 1,346,022 | -0.10(-0.90%) |
Mar 22, 2011 | 11.27 | 11.28 | 10.95 | 10.96 | 979,460 | -0.28(-2.48%) |
Mar 21, 2011 | 11.22 | 11.30 | 10.78 | 11.24 | 1,514,303 | +0.54(+5.07%) |
Mar 18, 2011 | 10.77 | 10.84 | 10.64 | 10.70 | 2,299,559 | +0.00(+0.04%) |
Mar 17, 2011 | 10.66 | 10.83 | 10.56 | 10.69 | 1,490,422 | +0.15(+1.43%) |
Mar 16, 2011 | 10.68 | 10.79 | 10.53 | 10.54 | 2,090,061 | -0.21(-1.93%) |
Mar 15, 2011 | 10.59 | 10.82 | 10.38 | 10.75 | 1,693,037 | -0.10(-0.91%) |
Mar 14, 2011 | 10.89 | 10.92 | 10.72 | 10.85 | 1,248,860 | -0.08(-0.73%) |
Mar 11, 2011 | 11.02 | 11.02 | 10.88 | 10.93 | 1,180,879 | -0.11(-0.98%) |
Mar 10, 2011 | 11.07 | 11.18 | 10.96 | 11.04 | 1,366,871 | -0.19(-1.68%) |
Mar 09, 2011 | 11.29 | 11.30 | 11.14 | 11.22 | 1,183,508 | -0.06(-0.54%) |
Mar 08, 2011 | 11.28 | 11.42 | 11.20 | 11.29 | 1,695,742 | +0.03(+0.29%) |
Mar 07, 2011 | 11.27 | 11.35 | 11.04 | 11.25 | 2,345,608 | +0.03(+0.25%) |
Mar 04, 2011 | 11.32 | 11.37 | 11.15 | 11.22 | 2,105,845 | -0.06(-0.54%) |
Mar 03, 2011 | 11.27 | 11.39 | 11.22 | 11.29 | 1,172,141 | +0.17(+1.48%) |
Mar 02, 2011 | 11.08 | 11.22 | 11.02 | 11.12 | 1,554,302 | +0.04(+0.34%) |
Mar 01, 2011 | 11.25 | 11.50 | 11.06 | 11.08 | 2,016,749 | -0.12(-1.09%) |
Feb 28, 2011 | 11.14 | 11.51 | 11.14 | 11.21 | 2,800,920 | +0.08(+0.69%) |
Feb 25, 2011 | 11.30 | 11.56 | 11.07 | 11.13 | 3,295,131 | -0.10(-0.85%) |
Feb 24, 2011 | 11.95 | 12.13 | 11.14 | 11.22 | 2,784,252 | -0.54(-4.61%) |
Feb 23, 2011 | 12.20 | 12.23 | 11.68 | 11.77 | 2,198,180 | -0.35(-2.88%) |
Feb 22, 2011 | 12.17 | 12.34 | 12.01 | 12.12 | 1,454,192 | -0.16(-1.31%) |
Feb 18, 2011 | 12.27 | 12.29 | 12.18 | 12.28 | 1,194,818 | -0.01(-0.08%) |
Feb 17, 2011 | 12.11 | 12.40 | 12.00 | 12.29 | 1,194,765 | +0.19(+1.60%) |
Feb 16, 2011 | 11.52 | 12.15 | 11.52 | 12.09 | 945,257 | +0.03(+0.23%) |
Feb 15, 2011 | 12.08 | 12.11 | 12.00 | 12.06 | 696,035 | -0.07(-0.54%) |
Feb 14, 2011 | 12.17 | 12.18 | 12.06 | 12.13 | 604,194 | -0.00(-0.04%) |
Feb 11, 2011 | 11.95 | 12.20 | 11.94 | 12.13 | 967,891 | +0.17(+1.38%) |
Feb 10, 2011 | 11.83 | 11.99 | 11.79 | 11.97 | 1,156,065 | +0.11(+0.95%) |
Feb 09, 2011 | 11.76 | 11.91 | 11.66 | 11.86 | 1,175,175 | +0.05(+0.40%) |
Feb 08, 2011 | 11.67 | 11.82 | 11.62 | 11.81 | 1,001,011 | +0.12(+1.01%) |
Feb 07, 2011 | 11.56 | 11.77 | 11.47 | 11.69 | 766,324 | +0.17(+1.47%) |
Feb 04, 2011 | 11.40 | 11.59 | 11.35 | 11.52 | 756,867 | +0.14(+1.20%) |
Feb 03, 2011 | 11.43 | 11.55 | 11.21 | 11.39 | 947,286 | -0.12(-1.07%) |
Feb 02, 2011 | 11.64 | 11.64 | 11.34 | 11.51 | 1,572,117 | -0.14(-1.21%) |