Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.44 | 11.44 | 11.32 | 11.41 | 229,598 | +0.00(+0.03%) |
Apr 28, 2011 | 11.24 | 11.41 | 11.20 | 11.41 | 175,362 | +0.14(+1.20%) |
Apr 27, 2011 | 11.26 | 11.29 | 11.14 | 11.27 | 97,677 | -0.01(-0.07%) |
Apr 26, 2011 | 11.19 | 11.30 | 11.14 | 11.28 | 180,412 | +0.09(+0.81%) |
Apr 25, 2011 | 11.17 | 11.19 | 11.05 | 11.19 | 146,280 | +0.00(+0.00%) |
Apr 21, 2011 | 11.26 | 11.26 | 11.08 | 11.19 | 123,643 | +0.01(+0.10%) |
Apr 20, 2011 | 11.15 | 11.18 | 11.03 | 11.18 | 311,372 | +0.10(+0.92%) |
Apr 19, 2011 | 11.17 | 11.17 | 10.95 | 11.07 | 121,896 | -0.04(-0.34%) |
Apr 18, 2011 | 11.07 | 11.21 | 11.01 | 11.11 | 173,124 | -0.23(-2.03%) |
Apr 15, 2011 | 11.30 | 11.38 | 11.21 | 11.34 | 315,189 | -0.01(-0.07%) |
Apr 14, 2011 | 11.18 | 11.36 | 11.18 | 11.35 | 121,883 | +0.09(+0.77%) |
Apr 13, 2011 | 11.39 | 11.39 | 11.20 | 11.26 | 198,105 | -0.05(-0.43%) |
Apr 12, 2011 | 11.38 | 11.43 | 11.25 | 11.31 | 164,321 | -0.12(-1.09%) |
Apr 11, 2011 | 11.48 | 11.56 | 11.39 | 11.44 | 232,484 | -0.07(-0.62%) |
Apr 08, 2011 | 11.82 | 11.82 | 11.42 | 11.51 | 119,722 | -0.23(-1.93%) |
Apr 07, 2011 | 11.71 | 11.78 | 11.65 | 11.73 | 165,736 | +0.03(+0.26%) |
Apr 06, 2011 | 11.62 | 11.73 | 11.56 | 11.70 | 353,757 | +0.10(+0.88%) |
Apr 05, 2011 | 11.51 | 11.62 | 11.46 | 11.60 | 272,573 | +0.05(+0.46%) |
Apr 04, 2011 | 11.50 | 11.60 | 11.39 | 11.55 | 188,392 | +0.05(+0.46%) |
Apr 01, 2011 | 11.49 | 11.57 | 11.42 | 11.50 | 257,847 | +0.05(+0.46%) |
Mar 31, 2011 | 11.32 | 11.45 | 11.21 | 11.44 | 363,242 | +0.14(+1.20%) |
Mar 30, 2011 | 11.09 | 11.35 | 11.03 | 11.31 | 534,923 | +0.24(+2.18%) |
Mar 29, 2011 | 10.92 | 11.11 | 10.84 | 11.07 | 240,684 | +0.13(+1.21%) |
Mar 28, 2011 | 10.93 | 11.00 | 10.89 | 10.94 | 178,540 | +0.02(+0.17%) |
Mar 25, 2011 | 10.92 | 10.93 | 10.89 | 10.92 | 336,329 | +0.03(+0.24%) |
Mar 24, 2011 | 10.91 | 10.92 | 10.82 | 10.89 | 152,420 | +0.04(+0.38%) |
Mar 23, 2011 | 10.77 | 10.88 | 10.69 | 10.85 | 192,777 | +0.08(+0.77%) |
Mar 22, 2011 | 10.66 | 10.80 | 10.61 | 10.77 | 308,345 | +0.11(+1.06%) |
Mar 21, 2011 | 10.64 | 10.65 | 10.59 | 10.65 | 267,691 | +0.33(+3.21%) |
Mar 18, 2011 | 10.58 | 10.64 | 10.31 | 10.32 | 871,191 | -0.17(-1.58%) |
Mar 17, 2011 | 10.66 | 10.91 | 10.41 | 10.49 | 220,283 | -0.02(-0.22%) |
Mar 16, 2011 | 10.45 | 10.68 | 10.37 | 10.51 | 284,225 | +0.04(+0.40%) |
Mar 15, 2011 | 10.48 | 10.56 | 10.44 | 10.47 | 242,060 | -0.14(-1.28%) |
Mar 14, 2011 | 10.67 | 10.83 | 10.57 | 10.60 | 181,120 | -0.20(-1.81%) |
Mar 11, 2011 | 10.75 | 10.96 | 10.72 | 10.80 | 187,027 | +0.07(+0.67%) |
Mar 10, 2011 | 10.83 | 10.97 | 10.68 | 10.73 | 290,168 | -0.24(-2.23%) |