Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.51 | 11.60 | 11.24 | 11.29 | 129,789 | -0.17(-1.45%) |
Apr 28, 2011 | 11.11 | 11.46 | 11.11 | 11.46 | 84,718 | +0.32(+2.84%) |
Apr 27, 2011 | 11.22 | 11.31 | 11.13 | 11.14 | 77,198 | -0.05(-0.42%) |
Apr 26, 2011 | 11.17 | 11.38 | 11.14 | 11.19 | 115,990 | +0.08(+0.71%) |
Apr 25, 2011 | 11.13 | 11.26 | 11.05 | 11.11 | 81,785 | -0.05(-0.42%) |
Apr 21, 2011 | 11.43 | 11.48 | 11.06 | 11.16 | 87,883 | -0.13(-1.19%) |
Apr 20, 2011 | 11.27 | 11.72 | 11.25 | 11.29 | 358,163 | +0.21(+1.85%) |
Apr 19, 2011 | 10.90 | 11.12 | 10.86 | 11.09 | 197,796 | +0.25(+2.34%) |
Apr 18, 2011 | 10.71 | 10.90 | 10.45 | 10.83 | 245,857 | -0.06(-0.58%) |
Apr 15, 2011 | 10.55 | 10.92 | 10.44 | 10.90 | 188,937 | +0.31(+2.91%) |
Apr 14, 2011 | 10.48 | 10.60 | 10.35 | 10.59 | 234,302 | +0.04(+0.37%) |
Apr 13, 2011 | 10.66 | 10.68 | 10.47 | 10.55 | 175,005 | +0.03(+0.30%) |
Apr 12, 2011 | 10.60 | 10.65 | 10.48 | 10.52 | 118,594 | -0.23(-2.13%) |
Apr 11, 2011 | 10.79 | 10.85 | 10.64 | 10.75 | 541,185 | -0.06(-0.59%) |
Apr 08, 2011 | 10.94 | 10.98 | 10.60 | 10.81 | 215,394 | -0.03(-0.29%) |
Apr 07, 2011 | 9.892 | 10.97 | 9.852 | 10.84 | 733,572 | +0.17(+1.63%) |
Apr 06, 2011 | 10.74 | 10.79 | 10.42 | 10.67 | 180,452 | +0.03(+0.30%) |
Apr 05, 2011 | 10.70 | 10.77 | 10.62 | 10.64 | 149,363 | -0.11(-1.03%) |
Apr 04, 2011 | 10.61 | 10.82 | 10.56 | 10.75 | 117,607 | +0.21(+2.03%) |
Apr 01, 2011 | 10.52 | 10.60 | 10.42 | 10.53 | 363,457 | +0.10(+0.98%) |
Mar 31, 2011 | 10.46 | 10.51 | 10.40 | 10.43 | 192,011 | -0.02(-0.23%) |
Mar 30, 2011 | 10.45 | 10.50 | 10.38 | 10.45 | 76,372 | +0.00(+0.00%) |
Mar 29, 2011 | 10.33 | 10.48 | 10.30 | 10.45 | 80,801 | +0.14(+1.38%) |
Mar 28, 2011 | 10.52 | 10.52 | 10.31 | 10.31 | 57,364 | -0.21(-1.96%) |
Mar 25, 2011 | 10.40 | 10.63 | 10.31 | 10.52 | 70,671 | +0.16(+1.53%) |
Mar 24, 2011 | 10.43 | 10.45 | 10.33 | 10.36 | 134,889 | -0.02(-0.23%) |
Mar 23, 2011 | 10.39 | 10.50 | 10.25 | 10.38 | 216,996 | -0.06(-0.61%) |
Mar 22, 2011 | 10.79 | 10.79 | 10.45 | 10.45 | 197,178 | -0.39(-3.58%) |
Mar 21, 2011 | 10.83 | 10.92 | 10.63 | 10.83 | 284,331 | +0.30(+2.85%) |
Mar 18, 2011 | 10.51 | 10.56 | 10.33 | 10.53 | 250,183 | +0.13(+1.29%) |
Mar 17, 2011 | 10.52 | 10.53 | 10.35 | 10.40 | 182,717 | +0.11(+1.08%) |
Mar 16, 2011 | 10.12 | 10.48 | 9.995 | 10.29 | 207,461 | +0.16(+1.56%) |
Mar 15, 2011 | 9.979 | 10.18 | 9.844 | 10.13 | 139,936 | -0.28(-2.66%) |
Mar 14, 2011 | 10.37 | 10.60 | 10.35 | 10.41 | 101,923 | -0.08(-0.75%) |
Mar 11, 2011 | 10.45 | 10.53 | 10.24 | 10.48 | 109,691 | -0.02(-0.15%) |
Mar 10, 2011 | 10.61 | 10.61 | 10.37 | 10.50 | 135,998 | -0.32(-2.92%) |
Mar 09, 2011 | 11.02 | 11.02 | 10.77 | 10.82 | 89,086 | -0.23(-2.11%) |
Mar 08, 2011 | 10.52 | 11.06 | 10.45 | 11.05 | 106,556 | +0.56(+5.31%) |
Mar 07, 2011 | 10.76 | 10.86 | 10.34 | 10.49 | 105,423 | -0.21(-1.99%) |
Mar 04, 2011 | 10.94 | 11.07 | 10.60 | 10.71 | 120,818 | -0.25(-2.31%) |
Mar 03, 2011 | 10.88 | 11.05 | 10.88 | 10.96 | 93,720 | +0.25(+2.29%) |
Mar 02, 2011 | 10.65 | 10.82 | 10.57 | 10.71 | 126,681 | +0.06(+0.59%) |
Mar 01, 2011 | 10.90 | 11.01 | 10.62 | 10.65 | 141,892 | -0.16(-1.46%) |
Feb 28, 2011 | 11.09 | 11.23 | 10.72 | 10.81 | 114,736 | -0.20(-1.80%) |
Feb 25, 2011 | 10.64 | 11.04 | 10.48 | 11.01 | 89,164 | +0.40(+3.73%) |
Feb 24, 2011 | 10.65 | 10.71 | 10.41 | 10.61 | 111,859 | -0.01(-0.07%) |
Feb 23, 2011 | 10.98 | 11.17 | 10.58 | 10.62 | 158,111 | -0.32(-2.96%) |
Feb 22, 2011 | 11.39 | 11.59 | 10.88 | 10.94 | 137,002 | -0.62(-5.34%) |
Feb 18, 2011 | 11.55 | 11.64 | 11.35 | 11.56 | 135,125 | +0.08(+0.69%) |
Feb 17, 2011 | 11.28 | 11.63 | 11.19 | 11.48 | 177,347 | +0.17(+1.47%) |
Feb 16, 2011 | 11.17 | 11.37 | 11.14 | 11.32 | 136,912 | +0.25(+2.21%) |
Feb 15, 2011 | 11.05 | 11.40 | 10.87 | 11.07 | 261,331 | -0.09(-0.78%) |
Feb 14, 2011 | 11.24 | 11.41 | 11.04 | 11.16 | 111,431 | -0.06(-0.49%) |
Feb 11, 2011 | 10.88 | 11.28 | 10.74 | 11.21 | 210,263 | +0.30(+2.75%) |
Feb 10, 2011 | 10.82 | 11.03 | 10.82 | 10.91 | 189,271 | +0.02(+0.15%) |
Feb 09, 2011 | 10.88 | 11.09 | 10.64 | 10.90 | 234,343 | +0.01(+0.07%) |
Feb 08, 2011 | 10.79 | 11.07 | 10.57 | 10.89 | 298,280 | +0.50(+4.79%) |
Feb 07, 2011 | 10.26 | 10.53 | 10.16 | 10.39 | 94,619 | +0.17(+1.70%) |
Feb 04, 2011 | 10.03 | 10.27 | 9.971 | 10.22 | 330,574 | +0.19(+1.91%) |
Feb 03, 2011 | 10.32 | 10.39 | 10.03 | 10.03 | 155,387 | -0.28(-2.74%) |
Feb 02, 2011 | 10.28 | 10.46 | 10.21 | 10.31 | 526,621 | -0.03(-0.30%) |