Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.74 | 10.89 | 10.68 | 10.81 | 759,702 | +0.10(+0.92%) |
Apr 28, 2011 | 10.82 | 10.82 | 10.67 | 10.71 | 730,359 | -0.13(-1.15%) |
Apr 27, 2011 | 10.83 | 10.86 | 10.71 | 10.83 | 1,983,864 | +0.05(+0.50%) |
Apr 26, 2011 | 10.87 | 10.90 | 10.78 | 10.78 | 1,777,929 | -0.04(-0.33%) |
Apr 25, 2011 | 10.90 | 10.92 | 10.80 | 10.82 | 1,177,707 | -0.07(-0.66%) |
Apr 21, 2011 | 10.92 | 10.92 | 10.79 | 10.89 | 614,907 | -0.01(-0.08%) |
Apr 20, 2011 | 10.80 | 10.93 | 10.80 | 10.90 | 618,081 | +0.23(+2.18%) |
Apr 19, 2011 | 10.64 | 10.72 | 10.61 | 10.66 | 604,532 | +0.07(+0.67%) |
Apr 18, 2011 | 10.61 | 10.69 | 10.55 | 10.59 | 1,109,463 | -0.24(-2.23%) |
Apr 15, 2011 | 10.82 | 10.85 | 10.76 | 10.83 | 416,944 | -0.03(-0.25%) |
Apr 14, 2011 | 10.75 | 10.88 | 10.73 | 10.86 | 809,233 | +0.00(+0.00%) |
Apr 13, 2011 | 10.90 | 10.95 | 10.83 | 10.86 | 823,278 | +0.07(+0.66%) |
Apr 12, 2011 | 10.74 | 10.83 | 10.62 | 10.79 | 1,368,067 | +0.02(+0.17%) |
Apr 11, 2011 | 10.94 | 11.00 | 10.76 | 10.77 | 1,161,092 | -0.29(-2.58%) |
Apr 08, 2011 | 11.12 | 11.12 | 11.01 | 11.06 | 479,504 | +0.02(+0.16%) |
Apr 07, 2011 | 11.09 | 11.17 | 10.98 | 11.04 | 908,201 | -0.12(-1.04%) |
Apr 06, 2011 | 11.19 | 11.23 | 11.14 | 11.16 | 614,148 | +0.00(+0.00%) |
Apr 05, 2011 | 11.22 | 11.23 | 11.12 | 11.16 | 896,000 | -0.06(-0.56%) |
Apr 04, 2011 | 11.34 | 11.34 | 11.17 | 11.22 | 1,073,867 | +0.04(+0.32%) |
Apr 01, 2011 | 11.11 | 11.24 | 11.10 | 11.18 | 1,012,447 | +0.25(+2.29%) |
Mar 31, 2011 | 10.73 | 10.99 | 10.73 | 10.93 | 712,582 | +0.12(+1.16%) |
Mar 30, 2011 | 10.81 | 10.81 | 10.81 | 10.81 | 913,411 | +0.19(+1.77%) |
Mar 29, 2011 | 10.55 | 10.63 | 10.50 | 10.62 | 971,333 | +0.01(+0.08%) |
Mar 28, 2011 | 10.65 | 10.67 | 10.55 | 10.61 | 879,853 | -0.08(-0.75%) |
Mar 25, 2011 | 10.69 | 10.71 | 10.63 | 10.69 | 720,717 | +0.05(+0.50%) |
Mar 24, 2011 | 10.65 | 10.68 | 10.54 | 10.64 | 584,419 | +0.05(+0.51%) |
Mar 23, 2011 | 10.50 | 10.58 | 10.45 | 10.58 | 464,862 | +0.10(+0.94%) |
Mar 22, 2011 | 10.53 | 10.58 | 10.45 | 10.49 | 347,591 | -0.10(-0.93%) |
Mar 21, 2011 | 10.53 | 10.58 | 10.53 | 10.58 | 427,019 | +0.23(+2.24%) |
Mar 18, 2011 | 10.49 | 10.50 | 10.33 | 10.35 | 470,461 | -0.01(-0.09%) |
Mar 17, 2011 | 10.37 | 10.41 | 10.30 | 10.36 | 805,664 | +0.06(+0.61%) |
Mar 16, 2011 | 10.27 | 10.39 | 10.18 | 10.30 | 1,707,413 | +0.13(+1.23%) |
Mar 15, 2011 | 10.17 | 10.58 | 10.16 | 10.17 | 1,027,436 | -0.40(-3.80%) |
Mar 14, 2011 | 10.66 | 10.66 | 10.46 | 10.58 | 1,444,322 | -0.35(-3.19%) |
Mar 11, 2011 | 10.81 | 10.96 | 10.77 | 10.92 | 1,340,596 | +0.10(+0.91%) |
Mar 10, 2011 | 11.00 | 11.00 | 10.82 | 10.83 | 1,246,887 | -0.28(-2.49%) |
Mar 09, 2011 | 11.10 | 11.13 | 11.06 | 11.10 | 738,234 | +0.03(+0.24%) |
Mar 08, 2011 | 11.00 | 11.15 | 10.96 | 11.08 | 1,213,894 | +0.06(+0.57%) |
Mar 07, 2011 | 11.03 | 11.10 | 10.98 | 11.01 | 949,221 | -0.02(-0.16%) |
Mar 04, 2011 | 10.86 | 11.03 | 10.86 | 11.03 | 950,537 | +0.06(+0.57%) |
Mar 03, 2011 | 11.00 | 11.00 | 10.91 | 10.97 | 596,009 | +0.04(+0.33%) |
Mar 02, 2011 | 10.92 | 10.95 | 10.85 | 10.93 | 839,161 | +0.07(+0.66%) |
Mar 01, 2011 | 10.99 | 10.99 | 10.81 | 10.86 | 1,309,497 | -0.04(-0.33%) |
Feb 28, 2011 | 11.00 | 11.06 | 10.89 | 10.90 | 1,032,657 | -0.21(-1.93%) |
Feb 25, 2011 | 11.11 | 11.16 | 11.04 | 11.11 | 507,936 | -0.01(-0.08%) |
Feb 24, 2011 | 11.17 | 11.21 | 11.06 | 11.12 | 1,234,010 | -0.13(-1.19%) |
Feb 23, 2011 | 11.22 | 11.32 | 11.12 | 11.25 | 1,459,236 | +0.10(+0.88%) |
Feb 22, 2011 | 11.45 | 11.45 | 11.05 | 11.16 | 2,335,816 | -0.54(-4.66%) |
Feb 18, 2011 | 11.67 | 11.75 | 11.66 | 11.70 | 1,337,619 | +0.16(+1.39%) |
Feb 17, 2011 | 11.54 | 11.58 | 11.49 | 11.54 | 1,327,625 | +0.03(+0.23%) |
Feb 16, 2011 | 11.45 | 11.57 | 11.44 | 11.51 | 2,235,478 | +0.29(+2.55%) |
Feb 15, 2011 | 11.20 | 11.26 | 11.17 | 11.23 | 1,888,154 | +0.21(+1.86%) |
Feb 14, 2011 | 11.06 | 11.06 | 10.99 | 11.02 | 1,276,982 | +0.03(+0.24%) |
Feb 11, 2011 | 11.00 | 11.07 | 10.85 | 11.00 | 1,567,368 | -0.08(-0.73%) |
Feb 10, 2011 | 11.25 | 11.25 | 11.05 | 11.08 | 2,008,737 | -0.28(-2.44%) |
Feb 09, 2011 | 11.38 | 11.47 | 11.29 | 11.35 | 1,376,410 | -0.10(-0.86%) |
Feb 08, 2011 | 11.51 | 11.52 | 11.40 | 11.45 | 710,954 | -0.08(-0.70%) |
Feb 07, 2011 | 11.52 | 11.57 | 11.41 | 11.53 | 748,313 | -0.07(-0.62%) |
Feb 04, 2011 | 11.65 | 11.66 | 11.50 | 11.60 | 601,085 | +0.02(+0.15%) |
Feb 03, 2011 | 11.69 | 11.69 | 11.54 | 11.59 | 385,170 | -0.04(-0.38%) |
Feb 02, 2011 | 11.71 | 11.71 | 11.59 | 11.63 | 622,188 | +0.02(+0.15%) |