Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.02 | 12.02 | 11.88 | 11.89 | 486,193 | -0.09(-0.78%) |
Apr 28, 2011 | 11.98 | 12.03 | 11.92 | 11.98 | 966,516 | -0.12(-1.03%) |
Apr 27, 2011 | 11.89 | 12.11 | 11.87 | 12.11 | 258,405 | +0.34(+2.86%) |
Apr 26, 2011 | 11.68 | 11.77 | 11.63 | 11.77 | 271,535 | +0.09(+0.80%) |
Apr 25, 2011 | 11.61 | 11.68 | 11.58 | 11.68 | 235,961 | +0.07(+0.65%) |
Apr 21, 2011 | 11.76 | 11.78 | 11.54 | 11.60 | 514,069 | +0.05(+0.43%) |
Apr 20, 2011 | 11.50 | 11.59 | 11.47 | 11.55 | 292,921 | +0.28(+2.49%) |
Apr 19, 2011 | 11.22 | 11.31 | 11.22 | 11.27 | 198,293 | +0.14(+1.23%) |
Apr 18, 2011 | 11.18 | 11.19 | 11.03 | 11.13 | 108,130 | -0.05(-0.45%) |
Apr 15, 2011 | 11.20 | 11.25 | 11.18 | 11.18 | 145,187 | -0.13(-1.16%) |
Apr 14, 2011 | 11.28 | 11.33 | 11.27 | 11.31 | 654,453 | +0.17(+1.57%) |
Apr 13, 2011 | 11.19 | 11.22 | 11.10 | 11.14 | 125,983 | +0.07(+0.68%) |
Apr 12, 2011 | 11.12 | 11.15 | 11.06 | 11.07 | 87,896 | -0.22(-1.94%) |
Apr 11, 2011 | 11.31 | 11.35 | 11.24 | 11.28 | 97,987 | +0.04(+0.33%) |
Apr 08, 2011 | 11.33 | 11.36 | 11.22 | 11.25 | 110,689 | +0.01(+0.06%) |
Apr 07, 2011 | 11.25 | 11.33 | 11.18 | 11.24 | 113,536 | -0.16(-1.37%) |
Apr 06, 2011 | 11.39 | 11.46 | 11.36 | 11.40 | 176,375 | +0.01(+0.12%) |
Apr 05, 2011 | 11.36 | 11.44 | 11.32 | 11.38 | 849,416 | +0.03(+0.27%) |
Apr 04, 2011 | 11.43 | 11.43 | 11.32 | 11.35 | 247,945 | +0.20(+1.75%) |
Apr 01, 2011 | 11.05 | 11.22 | 11.02 | 11.16 | 278,659 | +0.30(+2.75%) |
Mar 31, 2011 | 10.82 | 10.89 | 10.81 | 10.86 | 98,929 | -0.04(-0.34%) |
Mar 30, 2011 | 10.80 | 10.89 | 10.80 | 10.89 | 126,289 | +0.18(+1.71%) |
Mar 29, 2011 | 10.61 | 10.71 | 10.58 | 10.71 | 123,374 | +0.13(+1.27%) |
Mar 28, 2011 | 10.64 | 10.64 | 10.57 | 10.58 | 141,592 | -0.01(-0.06%) |
Mar 25, 2011 | 10.60 | 10.63 | 10.55 | 10.58 | 160,026 | -0.09(-0.80%) |
Mar 24, 2011 | 10.69 | 10.71 | 10.61 | 10.67 | 243,816 | -0.01(-0.11%) |
Mar 23, 2011 | 10.57 | 10.71 | 10.53 | 10.68 | 124,389 | -0.08(-0.74%) |
Mar 22, 2011 | 10.85 | 10.86 | 10.73 | 10.76 | 101,674 | +0.01(+0.06%) |
Mar 21, 2011 | 10.70 | 10.79 | 10.70 | 10.75 | 224,970 | +0.32(+3.04%) |
Mar 18, 2011 | 10.39 | 10.49 | 10.38 | 10.44 | 575,353 | +0.07(+0.65%) |
Mar 17, 2011 | 10.33 | 10.46 | 10.33 | 10.37 | 332,130 | +0.27(+2.72%) |
Mar 16, 2011 | 10.43 | 10.43 | 10.08 | 10.10 | 458,347 | -0.46(-4.39%) |
Mar 15, 2011 | 10.52 | 10.59 | 10.49 | 10.56 | 279,502 | -0.15(-1.37%) |
Mar 14, 2011 | 10.75 | 10.79 | 10.66 | 10.71 | 356,212 | -0.02(-0.17%) |
Mar 11, 2011 | 10.75 | 10.79 | 10.71 | 10.72 | 310,431 | -0.08(-0.73%) |
Mar 10, 2011 | 10.89 | 10.89 | 10.79 | 10.80 | 215,985 | -0.16(-1.45%) |
Mar 09, 2011 | 10.90 | 11.00 | 10.86 | 10.96 | 141,990 | +0.07(+0.67%) |
Mar 08, 2011 | 10.81 | 10.91 | 10.80 | 10.89 | 133,761 | +0.03(+0.28%) |
Mar 07, 2011 | 11.10 | 11.11 | 10.85 | 10.86 | 385,652 | +0.00(+0.00%) |
Mar 04, 2011 | 10.83 | 10.88 | 10.74 | 10.86 | 600,005 | +0.25(+2.36%) |
Mar 03, 2011 | 10.54 | 10.61 | 10.50 | 10.61 | 194,020 | +0.14(+1.34%) |
Mar 02, 2011 | 10.39 | 10.50 | 10.39 | 10.47 | 207,905 | +0.20(+1.90%) |
Mar 01, 2011 | 10.43 | 10.47 | 10.22 | 10.27 | 379,134 | -0.20(-1.92%) |
Feb 28, 2011 | 10.52 | 10.55 | 10.33 | 10.47 | 240,132 | +0.16(+1.60%) |
Feb 25, 2011 | 10.11 | 10.33 | 10.10 | 10.31 | 153,958 | +0.27(+2.67%) |
Feb 24, 2011 | 10.08 | 10.08 | 9.968 | 10.04 | 236,647 | -0.13(-1.26%) |
Feb 23, 2011 | 10.19 | 10.22 | 10.04 | 10.17 | 494,518 | +0.02(+0.18%) |
Feb 22, 2011 | 10.20 | 10.27 | 10.13 | 10.15 | 231,017 | -0.34(-3.20%) |
Feb 18, 2011 | 10.51 | 10.53 | 10.47 | 10.49 | 149,408 | +0.08(+0.76%) |
Feb 17, 2011 | 10.39 | 10.42 | 10.36 | 10.41 | 144,037 | +0.08(+0.77%) |
Feb 16, 2011 | 10.40 | 10.41 | 10.31 | 10.33 | 493,384 | -0.10(-0.94%) |
Feb 15, 2011 | 10.44 | 10.47 | 10.40 | 10.43 | 380,698 | +0.02(+0.23%) |
Feb 14, 2011 | 10.33 | 10.42 | 10.31 | 10.40 | 175,191 | -0.10(-0.99%) |
Feb 11, 2011 | 10.40 | 10.53 | 10.40 | 10.50 | 121,143 | +0.00(+0.00%) |
Feb 10, 2011 | 10.41 | 10.55 | 10.39 | 10.50 | 146,524 | -0.05(-0.46%) |
Feb 09, 2011 | 10.47 | 10.57 | 10.46 | 10.55 | 175,515 | +0.12(+1.17%) |
Feb 08, 2011 | 10.37 | 10.46 | 10.33 | 10.43 | 99,851 | +0.02(+0.23%) |
Feb 07, 2011 | 10.39 | 10.49 | 10.39 | 10.41 | 163,904 | +0.08(+0.77%) |
Feb 04, 2011 | 10.30 | 10.34 | 10.23 | 10.33 | 123,943 | -0.05(-0.53%) |
Feb 03, 2011 | 10.37 | 10.39 | 10.27 | 10.38 | 155,009 | +0.00(+0.00%) |
Feb 02, 2011 | 10.34 | 10.40 | 10.33 | 10.38 | 252,789 | -0.02(-0.18%) |