Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.68 | 11.01 | 10.63 | 10.80 | 8,788,760 | +0.30(+2.81%) |
Apr 28, 2011 | 10.45 | 10.66 | 10.42 | 10.51 | 10,406,181 | +0.06(+0.58%) |
Apr 27, 2011 | 10.64 | 10.68 | 10.45 | 10.45 | 8,828,690 | -0.17(-1.55%) |
Apr 26, 2011 | 10.54 | 10.67 | 10.53 | 10.61 | 5,517,008 | +0.09(+0.83%) |
Apr 25, 2011 | 10.47 | 10.61 | 10.45 | 10.53 | 3,767,897 | +0.11(+1.08%) |
Apr 21, 2011 | 10.61 | 10.62 | 10.32 | 10.41 | 3,669,336 | -0.16(-1.48%) |
Apr 20, 2011 | 10.45 | 10.59 | 10.32 | 10.57 | 5,962,331 | +0.31(+3.05%) |
Apr 19, 2011 | 10.15 | 10.33 | 10.15 | 10.26 | 4,375,532 | +0.12(+1.20%) |
Apr 18, 2011 | 9.874 | 10.19 | 9.848 | 10.13 | 4,729,164 | +0.12(+1.21%) |
Apr 15, 2011 | 9.969 | 10.03 | 9.883 | 10.01 | 3,703,607 | +0.10(+1.05%) |
Apr 14, 2011 | 9.883 | 9.926 | 9.783 | 9.909 | 3,116,001 | -0.06(-0.61%) |
Apr 13, 2011 | 10.16 | 10.20 | 9.909 | 9.969 | 3,994,391 | -0.16(-1.54%) |
Apr 12, 2011 | 10.08 | 10.26 | 10.04 | 10.13 | 4,678,920 | -0.04(-0.43%) |
Apr 11, 2011 | 10.08 | 10.19 | 10.00 | 10.17 | 3,314,994 | +0.09(+0.86%) |
Apr 08, 2011 | 10.16 | 10.25 | 10.04 | 10.08 | 5,718,252 | -0.01(-0.09%) |
Apr 07, 2011 | 9.978 | 10.15 | 9.969 | 10.09 | 4,790,811 | +0.11(+1.13%) |
Apr 06, 2011 | 9.883 | 10.00 | 9.752 | 9.978 | 7,047,611 | +0.20(+2.04%) |
Apr 05, 2011 | 9.787 | 9.978 | 9.630 | 9.778 | 9,952,904 | -0.17(-1.75%) |
Apr 04, 2011 | 10.20 | 10.20 | 9.935 | 9.952 | 5,758,863 | -0.24(-2.38%) |
Apr 01, 2011 | 10.20 | 10.27 | 10.13 | 10.20 | 7,099,526 | +0.08(+0.77%) |
Mar 31, 2011 | 10.20 | 10.20 | 10.01 | 10.12 | 6,449,270 | -0.07(-0.68%) |
Mar 30, 2011 | 10.47 | 10.47 | 10.17 | 10.19 | 5,108,948 | -0.19(-1.84%) |
Mar 29, 2011 | 10.48 | 10.55 | 10.25 | 10.38 | 8,158,939 | -0.17(-1.65%) |
Mar 28, 2011 | 10.50 | 10.68 | 10.41 | 10.55 | 5,124,311 | +0.10(+0.91%) |
Mar 25, 2011 | 10.29 | 10.53 | 10.26 | 10.46 | 4,882,157 | +0.22(+2.12%) |
Mar 24, 2011 | 10.29 | 10.31 | 10.06 | 10.24 | 4,061,043 | +0.00(+0.00%) |
Mar 23, 2011 | 10.27 | 10.30 | 10.12 | 10.24 | 7,174,228 | -0.05(-0.51%) |
Mar 22, 2011 | 10.53 | 10.53 | 10.28 | 10.29 | 3,879,874 | -0.23(-2.15%) |
Mar 21, 2011 | 10.45 | 10.53 | 10.44 | 10.52 | 4,195,986 | +0.18(+1.76%) |
Mar 18, 2011 | 10.46 | 10.48 | 10.23 | 10.33 | 5,549,761 | +0.02(+0.17%) |
Mar 17, 2011 | 10.34 | 10.40 | 10.26 | 10.32 | 4,509,565 | +0.16(+1.54%) |
Mar 16, 2011 | 10.20 | 10.42 | 10.05 | 10.16 | 10,123,723 | -0.23(-2.26%) |
Mar 15, 2011 | 10.24 | 10.46 | 10.12 | 10.39 | 7,585,466 | +0.28(+2.75%) |
Mar 14, 2011 | 10.18 | 10.28 | 9.995 | 10.12 | 3,386,609 | -0.16(-1.52%) |
Mar 11, 2011 | 10.17 | 10.38 | 10.17 | 10.27 | 3,848,169 | -0.03(-0.34%) |
Mar 10, 2011 | 10.36 | 10.43 | 10.19 | 10.31 | 6,247,300 | -0.12(-1.17%) |
Mar 09, 2011 | 10.31 | 10.43 | 10.07 | 10.43 | 5,474,712 | +0.10(+1.01%) |
Mar 08, 2011 | 9.883 | 10.39 | 9.874 | 10.33 | 6,190,615 | +0.49(+4.94%) |
Mar 07, 2011 | 10.02 | 10.10 | 9.713 | 9.839 | 6,896,506 | -0.11(-1.13%) |
Mar 04, 2011 | 10.12 | 10.18 | 9.874 | 9.952 | 5,102,642 | -0.23(-2.30%) |
Mar 03, 2011 | 10.17 | 10.26 | 9.900 | 10.19 | 4,405,191 | +0.16(+1.56%) |
Mar 02, 2011 | 9.926 | 10.14 | 9.917 | 10.03 | 4,893,216 | +0.10(+1.05%) |
Mar 01, 2011 | 10.36 | 10.39 | 9.865 | 9.926 | 9,854,196 | -0.36(-3.46%) |
Feb 28, 2011 | 10.39 | 10.47 | 10.11 | 10.28 | 6,275,473 | -0.07(-0.67%) |
Feb 25, 2011 | 10.30 | 10.44 | 10.20 | 10.35 | 4,771,781 | +0.13(+1.27%) |
Feb 24, 2011 | 10.26 | 10.44 | 10.04 | 10.22 | 7,672,000 | -0.10(-0.93%) |
Feb 23, 2011 | 10.47 | 10.72 | 10.05 | 10.32 | 8,166,093 | -0.16(-1.57%) |
Feb 22, 2011 | 10.94 | 10.96 | 10.39 | 10.48 | 6,725,575 | -0.63(-5.70%) |
Feb 18, 2011 | 11.07 | 11.19 | 11.00 | 11.12 | 5,709,857 | +0.10(+0.87%) |
Feb 17, 2011 | 10.79 | 11.15 | 10.75 | 11.02 | 5,830,861 | +0.21(+1.93%) |
Feb 16, 2011 | 10.81 | 10.92 | 10.76 | 10.81 | 3,752,008 | +0.11(+1.06%) |
Feb 15, 2011 | 10.74 | 10.86 | 10.66 | 10.70 | 2,911,095 | -0.12(-1.12%) |
Feb 14, 2011 | 10.87 | 10.89 | 10.64 | 10.82 | 4,073,111 | -0.04(-0.40%) |
Feb 11, 2011 | 10.66 | 10.87 | 10.49 | 10.86 | 5,304,325 | +0.13(+1.21%) |
Feb 10, 2011 | 10.77 | 11.06 | 10.69 | 10.73 | 7,067,369 | -0.09(-0.80%) |
Feb 09, 2011 | 10.74 | 10.90 | 10.68 | 10.82 | 4,286,962 | +0.07(+0.65%) |
Feb 08, 2011 | 10.52 | 10.85 | 10.46 | 10.75 | 5,314,713 | +0.26(+2.46%) |
Feb 07, 2011 | 10.21 | 10.58 | 10.20 | 10.49 | 6,064,485 | +0.34(+3.33%) |
Feb 04, 2011 | 10.33 | 10.33 | 10.03 | 10.15 | 7,773,188 | -0.15(-1.43%) |
Feb 03, 2011 | 10.36 | 10.46 | 10.17 | 10.30 | 8,109,724 | -0.29(-2.70%) |
Feb 02, 2011 | 10.71 | 10.73 | 10.48 | 10.59 | 5,631,059 | -0.15(-1.37%) |