Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.57 | 10.66 | 10.52 | 10.56 | 279,543 | +0.01(+0.09%) |
Apr 28, 2011 | 10.60 | 10.60 | 10.48 | 10.55 | 325,187 | +0.03(+0.24%) |
Apr 27, 2011 | 10.57 | 10.63 | 10.46 | 10.53 | 229,630 | -0.09(-0.82%) |
Apr 26, 2011 | 10.67 | 10.75 | 10.06 | 10.61 | 410,078 | -0.08(-0.74%) |
Apr 25, 2011 | 10.75 | 10.75 | 10.67 | 10.69 | 91,324 | +0.00(+0.02%) |
Apr 21, 2011 | 10.75 | 10.81 | 10.62 | 10.69 | 148,266 | -0.01(-0.05%) |
Apr 20, 2011 | 10.70 | 10.77 | 10.60 | 10.70 | 222,155 | +0.05(+0.51%) |
Apr 19, 2011 | 10.70 | 10.70 | 10.61 | 10.64 | 129,093 | -0.03(-0.32%) |
Apr 18, 2011 | 10.73 | 10.79 | 10.61 | 10.68 | 123,418 | -0.11(-1.04%) |
Apr 15, 2011 | 10.86 | 10.95 | 10.72 | 10.79 | 140,749 | -0.02(-0.20%) |
Apr 14, 2011 | 10.88 | 11.05 | 10.79 | 10.81 | 110,896 | -0.06(-0.55%) |
Apr 13, 2011 | 10.90 | 11.05 | 10.84 | 10.87 | 52,117 | +0.05(+0.50%) |
Apr 12, 2011 | 10.94 | 11.06 | 10.68 | 10.82 | 191,637 | -0.15(-1.34%) |
Apr 11, 2011 | 11.14 | 11.27 | 10.94 | 10.96 | 93,430 | -0.18(-1.57%) |
Apr 08, 2011 | 11.32 | 11.36 | 11.13 | 11.14 | 113,437 | -0.13(-1.11%) |
Apr 07, 2011 | 11.14 | 11.32 | 11.08 | 11.26 | 122,863 | +0.14(+1.27%) |
Apr 06, 2011 | 11.22 | 11.29 | 11.11 | 11.12 | 143,177 | -0.10(-0.88%) |
Apr 05, 2011 | 11.28 | 11.28 | 11.05 | 11.22 | 84,912 | +0.00(+0.00%) |
Apr 04, 2011 | 11.25 | 11.28 | 11.18 | 11.22 | 56,729 | +0.01(+0.10%) |
Apr 01, 2011 | 11.25 | 11.36 | 11.21 | 11.21 | 89,783 | +0.03(+0.26%) |
Mar 31, 2011 | 11.13 | 11.23 | 11.06 | 11.18 | 184,940 | +0.13(+1.15%) |
Mar 30, 2011 | 11.01 | 11.13 | 10.99 | 11.05 | 224,940 | +0.07(+0.67%) |
Mar 29, 2011 | 10.96 | 10.99 | 10.93 | 10.98 | 117,162 | +0.03(+0.28%) |
Mar 28, 2011 | 10.91 | 11.15 | 10.90 | 10.95 | 298,741 | +0.13(+1.18%) |
Mar 25, 2011 | 10.74 | 10.85 | 10.70 | 10.82 | 169,332 | +0.10(+0.97%) |
Mar 24, 2011 | 10.69 | 10.74 | 10.65 | 10.72 | 147,062 | +0.07(+0.67%) |
Mar 23, 2011 | 10.82 | 10.84 | 10.61 | 10.65 | 134,265 | -0.17(-1.60%) |
Mar 22, 2011 | 10.84 | 10.97 | 10.80 | 10.82 | 83,797 | +0.03(+0.25%) |
Mar 21, 2011 | 10.78 | 10.82 | 10.75 | 10.79 | 186,320 | +0.15(+1.41%) |
Mar 18, 2011 | 10.72 | 10.74 | 10.64 | 10.64 | 206,867 | +0.00(+0.02%) |
Mar 17, 2011 | 10.64 | 10.68 | 10.58 | 10.64 | 180,604 | +0.13(+1.28%) |
Mar 16, 2011 | 10.38 | 10.62 | 10.37 | 10.51 | 342,139 | -0.02(-0.15%) |
Mar 15, 2011 | 10.52 | 10.85 | 10.51 | 10.52 | 329,451 | -0.33(-3.05%) |
Mar 14, 2011 | 10.88 | 10.90 | 10.70 | 10.85 | 172,885 | +0.04(+0.37%) |
Mar 11, 2011 | 10.75 | 10.87 | 10.70 | 10.81 | 125,680 | +0.00(+0.00%) |
Mar 10, 2011 | 11.11 | 11.28 | 10.76 | 10.81 | 266,019 | -0.37(-3.33%) |
Mar 09, 2011 | 11.59 | 11.59 | 11.14 | 11.18 | 178,627 | -0.40(-3.46%) |
Mar 08, 2011 | 11.66 | 11.66 | 11.41 | 11.59 | 196,026 | +0.09(+0.75%) |
Mar 07, 2011 | 11.54 | 11.67 | 11.47 | 11.50 | 78,531 | -0.13(-1.08%) |
Mar 04, 2011 | 11.65 | 11.66 | 11.51 | 11.62 | 98,757 | +0.02(+0.20%) |
Mar 03, 2011 | 11.67 | 11.77 | 11.51 | 11.60 | 113,136 | +0.08(+0.72%) |
Mar 02, 2011 | 11.54 | 11.71 | 11.49 | 11.52 | 320,772 | +0.06(+0.54%) |
Mar 01, 2011 | 11.46 | 11.57 | 11.39 | 11.46 | 360,476 | -0.04(-0.37%) |
Feb 28, 2011 | 11.46 | 11.58 | 11.44 | 11.50 | 449,751 | +0.09(+0.83%) |
Feb 25, 2011 | 11.19 | 11.48 | 11.02 | 11.40 | 144,256 | +0.20(+1.82%) |
Feb 24, 2011 | 11.17 | 11.32 | 11.08 | 11.20 | 93,663 | +0.03(+0.26%) |
Feb 23, 2011 | 11.13 | 11.27 | 11.05 | 11.17 | 267,254 | +0.04(+0.38%) |
Feb 22, 2011 | 11.20 | 11.32 | 10.97 | 11.13 | 152,545 | -0.05(-0.47%) |
Feb 18, 2011 | 11.18 | 11.20 | 11.09 | 11.18 | 144,920 | +0.08(+0.70%) |
Feb 17, 2011 | 10.86 | 11.18 | 10.86 | 11.10 | 249,487 | +0.21(+1.91%) |
Feb 16, 2011 | 10.89 | 11.08 | 10.83 | 10.90 | 108,141 | +0.11(+1.04%) |
Feb 15, 2011 | 10.74 | 10.79 | 10.52 | 10.78 | 127,941 | +0.13(+1.19%) |
Feb 14, 2011 | 10.53 | 10.66 | 10.50 | 10.66 | 202,090 | +0.19(+1.80%) |
Feb 11, 2011 | 10.46 | 10.55 | 10.41 | 10.47 | 156,405 | +0.03(+0.33%) |
Feb 10, 2011 | 10.44 | 10.62 | 10.33 | 10.43 | 190,844 | -0.08(-0.72%) |
Feb 09, 2011 | 10.45 | 10.55 | 10.43 | 10.51 | 218,435 | +0.06(+0.61%) |
Feb 08, 2011 | 10.34 | 10.47 | 10.23 | 10.44 | 92,952 | +0.07(+0.69%) |
Feb 07, 2011 | 10.59 | 10.60 | 10.12 | 10.37 | 388,462 | -0.24(-2.27%) |
Feb 04, 2011 | 11.04 | 11.05 | 10.53 | 10.61 | 292,330 | -0.45(-4.04%) |
Feb 03, 2011 | 10.61 | 11.13 | 10.51 | 11.06 | 446,655 | +0.42(+3.96%) |
Feb 02, 2011 | 10.55 | 10.67 | 10.51 | 10.64 | 188,999 | +0.14(+1.32%) |