Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.59 | 10.75 | 10.50 | 10.68 | 155,868 | +0.06(+0.58%) |
Apr 28, 2011 | 10.54 | 10.63 | 10.43 | 10.62 | 67,683 | +0.03(+0.32%) |
Apr 27, 2011 | 10.53 | 10.67 | 10.50 | 10.58 | 220,395 | +0.05(+0.48%) |
Apr 26, 2011 | 10.70 | 10.76 | 10.47 | 10.53 | 122,424 | -0.17(-1.58%) |
Apr 25, 2011 | 10.70 | 10.80 | 10.63 | 10.70 | 103,025 | -0.11(-1.04%) |
Apr 21, 2011 | 10.81 | 10.85 | 10.72 | 10.81 | 39,728 | +0.02(+0.21%) |
Apr 20, 2011 | 10.76 | 10.89 | 10.72 | 10.79 | 143,405 | +0.15(+1.37%) |
Apr 19, 2011 | 10.65 | 10.70 | 10.56 | 10.65 | 195,228 | -0.03(-0.26%) |
Apr 18, 2011 | 10.59 | 10.72 | 10.47 | 10.67 | 133,817 | -0.06(-0.58%) |
Apr 15, 2011 | 10.73 | 10.79 | 10.59 | 10.73 | 111,373 | +0.00(+0.00%) |
Apr 14, 2011 | 10.74 | 10.77 | 10.62 | 10.73 | 70,772 | -0.04(-0.37%) |
Apr 13, 2011 | 10.76 | 10.90 | 10.73 | 10.77 | 141,805 | +0.02(+0.16%) |
Apr 12, 2011 | 10.85 | 10.88 | 10.68 | 10.76 | 206,261 | -0.13(-1.19%) |
Apr 11, 2011 | 10.95 | 10.95 | 10.83 | 10.89 | 132,745 | -0.04(-0.41%) |
Apr 08, 2011 | 10.85 | 10.95 | 10.84 | 10.93 | 113,309 | +0.09(+0.83%) |
Apr 07, 2011 | 10.90 | 10.95 | 10.76 | 10.84 | 90,991 | -0.07(-0.67%) |
Apr 06, 2011 | 10.94 | 11.00 | 10.86 | 10.91 | 100,981 | +0.03(+0.26%) |
Apr 05, 2011 | 10.86 | 11.12 | 10.79 | 10.89 | 137,428 | -0.02(-0.15%) |
Apr 04, 2011 | 10.90 | 10.95 | 10.78 | 10.90 | 76,341 | -0.01(-0.05%) |
Apr 01, 2011 | 10.82 | 10.93 | 10.79 | 10.91 | 57,858 | +0.12(+1.09%) |
Mar 31, 2011 | 10.70 | 10.81 | 10.62 | 10.79 | 53,426 | +0.06(+0.52%) |
Mar 30, 2011 | 10.70 | 10.78 | 10.63 | 10.73 | 48,588 | +0.04(+0.37%) |
Mar 29, 2011 | 10.77 | 10.82 | 10.67 | 10.70 | 103,171 | -0.10(-0.88%) |
Mar 28, 2011 | 10.89 | 11.08 | 10.79 | 10.79 | 108,502 | -0.11(-0.98%) |
Mar 25, 2011 | 10.76 | 11.13 | 10.58 | 10.90 | 124,871 | +0.15(+1.41%) |
Mar 24, 2011 | 10.61 | 10.96 | 10.61 | 10.75 | 272,388 | -0.13(-1.24%) |
Mar 23, 2011 | 10.94 | 10.98 | 10.74 | 10.88 | 194,246 | +0.08(+0.78%) |
Mar 22, 2011 | 11.02 | 11.14 | 10.70 | 10.80 | 229,806 | -0.24(-2.14%) |
Mar 21, 2011 | 10.90 | 11.04 | 10.89 | 11.03 | 128,673 | +0.36(+3.37%) |
Mar 18, 2011 | 10.67 | 10.71 | 10.50 | 10.67 | 212,599 | +0.21(+1.99%) |
Mar 17, 2011 | 10.52 | 10.72 | 10.45 | 10.47 | 144,462 | +0.07(+0.65%) |
Mar 16, 2011 | 10.48 | 10.73 | 10.33 | 10.40 | 217,107 | -0.19(-1.80%) |
Mar 15, 2011 | 10.58 | 10.63 | 10.50 | 10.59 | 277,691 | -0.14(-1.31%) |
Mar 14, 2011 | 10.73 | 10.86 | 10.71 | 10.73 | 226,984 | -0.11(-0.99%) |
Mar 11, 2011 | 10.76 | 10.93 | 10.75 | 10.84 | 148,561 | +0.00(+0.00%) |
Mar 10, 2011 | 10.96 | 10.96 | 10.70 | 10.84 | 193,579 | -0.22(-2.03%) |
Mar 09, 2011 | 11.07 | 11.17 | 11.01 | 11.06 | 290,233 | -0.06(-0.56%) |
Mar 08, 2011 | 11.15 | 11.19 | 11.09 | 11.12 | 106,625 | +0.03(+0.25%) |
Mar 07, 2011 | 11.18 | 11.18 | 10.96 | 11.09 | 200,322 | -0.06(-0.55%) |
Mar 04, 2011 | 11.15 | 11.18 | 11.08 | 11.16 | 110,441 | +0.01(+0.05%) |
Mar 03, 2011 | 11.20 | 11.22 | 11.11 | 11.15 | 109,874 | +0.01(+0.05%) |
Mar 02, 2011 | 11.06 | 11.16 | 11.02 | 11.15 | 236,109 | +0.11(+0.97%) |
Mar 01, 2011 | 11.01 | 11.15 | 10.98 | 11.04 | 286,356 | +0.02(+0.15%) |
Feb 28, 2011 | 10.81 | 11.08 | 10.72 | 11.02 | 203,658 | +0.29(+2.66%) |
Feb 25, 2011 | 10.82 | 11.13 | 10.71 | 10.74 | 207,755 | -0.04(-0.42%) |
Feb 24, 2011 | 10.90 | 11.06 | 10.76 | 10.78 | 195,262 | -0.15(-1.33%) |
Feb 23, 2011 | 10.96 | 11.06 | 10.67 | 10.93 | 189,491 | -0.06(-0.56%) |
Feb 22, 2011 | 11.13 | 11.18 | 10.79 | 10.99 | 216,194 | -0.19(-1.70%) |
Feb 18, 2011 | 11.13 | 11.20 | 11.12 | 11.18 | 148,086 | +0.03(+0.25%) |
Feb 17, 2011 | 11.08 | 11.18 | 10.96 | 11.15 | 223,338 | +0.06(+0.50%) |
Feb 16, 2011 | 11.08 | 11.20 | 10.95 | 11.09 | 311,240 | +0.01(+0.10%) |
Feb 15, 2011 | 10.75 | 11.19 | 10.55 | 11.08 | 360,861 | +0.10(+0.92%) |
Feb 14, 2011 | 10.83 | 11.08 | 10.64 | 10.98 | 339,066 | +0.19(+1.76%) |
Feb 11, 2011 | 10.52 | 10.92 | 10.36 | 10.79 | 424,612 | +0.20(+1.90%) |
Feb 10, 2011 | 10.53 | 10.74 | 10.40 | 10.59 | 168,370 | -0.06(-0.58%) |
Feb 09, 2011 | 10.31 | 10.75 | 10.24 | 10.65 | 463,221 | +0.33(+3.20%) |
Feb 08, 2011 | 10.11 | 10.36 | 10.09 | 10.32 | 145,607 | +0.17(+1.65%) |
Feb 07, 2011 | 10.14 | 10.36 | 10.02 | 10.15 | 214,983 | -0.03(-0.27%) |
Feb 04, 2011 | 10.14 | 10.25 | 10.03 | 10.18 | 88,486 | +0.04(+0.44%) |
Feb 03, 2011 | 10.16 | 10.34 | 10.05 | 10.14 | 105,891 | -0.06(-0.60%) |
Feb 02, 2011 | 9.997 | 10.22 | 9.997 | 10.20 | 181,013 | +0.17(+1.67%) |