Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.01 | 11.23 | 10.85 | 11.07 | 165,987 | +0.09(+0.85%) |
Apr 28, 2011 | 10.76 | 11.11 | 10.67 | 10.97 | 278,746 | +0.24(+2.24%) |
Apr 27, 2011 | 10.33 | 10.79 | 10.33 | 10.73 | 195,052 | +0.42(+4.07%) |
Apr 26, 2011 | 10.15 | 10.56 | 10.15 | 10.31 | 63,531 | +0.16(+1.58%) |
Apr 25, 2011 | 10.12 | 10.26 | 10.10 | 10.15 | 31,710 | -0.02(-0.20%) |
Apr 21, 2011 | 10.15 | 10.17 | 9.981 | 10.17 | 33,712 | +0.08(+0.79%) |
Apr 20, 2011 | 10.15 | 10.15 | 9.947 | 10.09 | 60,426 | +0.17(+1.75%) |
Apr 19, 2011 | 10.14 | 10.17 | 9.880 | 9.920 | 32,884 | -0.16(-1.59%) |
Apr 18, 2011 | 9.980 | 10.09 | 9.967 | 10.08 | 43,195 | -0.10(-0.98%) |
Apr 15, 2011 | 10.03 | 10.21 | 9.920 | 10.18 | 70,356 | +0.11(+1.13%) |
Apr 14, 2011 | 9.833 | 10.12 | 9.773 | 10.07 | 138,823 | +0.17(+1.68%) |
Apr 13, 2011 | 10.24 | 10.24 | 9.887 | 9.900 | 82,678 | -0.27(-2.62%) |
Apr 12, 2011 | 10.29 | 10.41 | 10.16 | 10.17 | 44,542 | -0.24(-2.31%) |
Apr 11, 2011 | 10.35 | 10.55 | 10.34 | 10.41 | 55,842 | +0.03(+0.26%) |
Apr 08, 2011 | 10.80 | 10.80 | 10.32 | 10.38 | 42,421 | -0.37(-3.41%) |
Apr 07, 2011 | 11.09 | 11.09 | 10.74 | 10.75 | 38,736 | -0.30(-2.72%) |
Apr 06, 2011 | 11.11 | 11.17 | 11.01 | 11.05 | 35,056 | +0.04(+0.36%) |
Apr 05, 2011 | 11.01 | 11.15 | 10.59 | 11.01 | 37,150 | -0.06(-0.54%) |
Apr 04, 2011 | 11.00 | 11.16 | 10.97 | 11.07 | 38,905 | +0.07(+0.67%) |
Apr 01, 2011 | 10.97 | 11.23 | 10.53 | 10.99 | 141,168 | +0.07(+0.61%) |
Mar 31, 2011 | 10.95 | 10.97 | 10.79 | 10.93 | 59,733 | -0.03(-0.30%) |
Mar 30, 2011 | 10.52 | 11.03 | 10.49 | 10.96 | 74,578 | +0.43(+4.12%) |
Mar 29, 2011 | 10.69 | 10.77 | 10.46 | 10.53 | 79,296 | -0.19(-1.74%) |
Mar 28, 2011 | 10.77 | 10.88 | 10.65 | 10.71 | 94,924 | -0.07(-0.62%) |
Mar 25, 2011 | 10.68 | 10.87 | 10.62 | 10.78 | 146,379 | +0.16(+1.51%) |
Mar 24, 2011 | 10.57 | 10.70 | 10.50 | 10.62 | 73,840 | +0.08(+0.76%) |
Mar 23, 2011 | 10.31 | 10.65 | 10.14 | 10.54 | 180,960 | +0.23(+2.26%) |
Mar 22, 2011 | 10.51 | 10.53 | 10.25 | 10.31 | 223,515 | -0.20(-1.90%) |
Mar 21, 2011 | 10.53 | 10.68 | 10.10 | 10.51 | 219,091 | +0.50(+5.00%) |
Mar 18, 2011 | 9.993 | 10.31 | 9.787 | 10.01 | 207,570 | +0.10(+1.01%) |
Mar 17, 2011 | 9.873 | 10.03 | 9.633 | 9.907 | 133,996 | +0.27(+2.84%) |
Mar 16, 2011 | 9.547 | 10.06 | 9.527 | 9.633 | 112,320 | +0.07(+0.70%) |
Mar 15, 2011 | 9.540 | 9.740 | 9.540 | 9.567 | 49,459 | -0.27(-2.71%) |
Mar 14, 2011 | 9.733 | 9.953 | 9.733 | 9.833 | 40,440 | -0.01(-0.07%) |
Mar 11, 2011 | 9.947 | 9.953 | 9.673 | 9.840 | 70,986 | -0.14(-1.40%) |
Mar 10, 2011 | 10.13 | 10.13 | 9.933 | 9.980 | 71,773 | -0.35(-3.36%) |
Mar 09, 2011 | 10.34 | 10.67 | 10.15 | 10.33 | 100,239 | -0.02(-0.19%) |
Mar 08, 2011 | 9.853 | 10.40 | 9.853 | 10.35 | 49,599 | +0.52(+5.29%) |
Mar 07, 2011 | 9.880 | 9.933 | 9.627 | 9.827 | 86,700 | -0.08(-0.81%) |
Mar 04, 2011 | 10.13 | 10.18 | 9.787 | 9.907 | 56,724 | -0.25(-2.43%) |
Mar 03, 2011 | 10.08 | 10.38 | 10.07 | 10.15 | 51,042 | +0.23(+2.28%) |
Mar 02, 2011 | 9.927 | 10.11 | 9.787 | 9.927 | 45,367 | -0.03(-0.33%) |
Mar 01, 2011 | 10.00 | 10.08 | 9.893 | 9.960 | 76,215 | -0.09(-0.93%) |
Feb 28, 2011 | 10.07 | 10.09 | 9.913 | 10.05 | 64,542 | +0.04(+0.40%) |
Feb 25, 2011 | 10.21 | 10.21 | 9.953 | 10.01 | 143,344 | -0.17(-1.70%) |
Feb 24, 2011 | 10.06 | 10.38 | 10.05 | 10.19 | 148,408 | +0.02(+0.20%) |
Feb 23, 2011 | 10.41 | 10.53 | 10.04 | 10.17 | 174,184 | -0.26(-2.49%) |
Feb 22, 2011 | 10.59 | 10.67 | 10.35 | 10.43 | 76,701 | -0.31(-2.86%) |
Feb 18, 2011 | 10.72 | 10.87 | 10.57 | 10.73 | 208,839 | +0.08(+0.75%) |
Feb 17, 2011 | 10.57 | 10.68 | 10.51 | 10.65 | 55,201 | +0.07(+0.69%) |
Feb 16, 2011 | 10.22 | 10.58 | 10.22 | 10.58 | 72,109 | +0.39(+3.86%) |
Feb 15, 2011 | 9.833 | 10.20 | 9.833 | 10.19 | 50,169 | +0.35(+3.59%) |
Feb 14, 2011 | 9.880 | 10.01 | 9.793 | 9.833 | 34,182 | -0.08(-0.81%) |
Feb 11, 2011 | 9.653 | 9.927 | 9.527 | 9.913 | 36,921 | +0.26(+2.69%) |
Feb 10, 2011 | 9.733 | 9.927 | 9.627 | 9.653 | 40,129 | -0.15(-1.50%) |
Feb 09, 2011 | 9.947 | 10.09 | 9.767 | 9.800 | 58,179 | -0.24(-2.39%) |
Feb 08, 2011 | 10.02 | 10.08 | 9.833 | 10.04 | 79,272 | +0.03(+0.27%) |
Feb 07, 2011 | 10.01 | 10.16 | 9.960 | 10.01 | 70,690 | -0.01(-0.07%) |
Feb 04, 2011 | 10.01 | 10.09 | 9.873 | 10.02 | 74,565 | +0.01(+0.07%) |
Feb 03, 2011 | 9.980 | 10.39 | 9.800 | 10.01 | 113,922 | +0.06(+0.60%) |
Feb 02, 2011 | 10.01 | 10.03 | 9.793 | 9.953 | 158,517 | -0.12(-1.19%) |