Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.51 | 10.78 | 10.51 | 10.68 | 136,036 | +0.21(+2.00%) |
Apr 28, 2011 | 10.40 | 10.51 | 10.36 | 10.47 | 108,776 | +0.04(+0.34%) |
Apr 27, 2011 | 10.66 | 10.66 | 10.35 | 10.43 | 276,506 | -0.24(-2.21%) |
Apr 26, 2011 | 10.52 | 10.83 | 10.52 | 10.67 | 108,521 | +0.17(+1.67%) |
Apr 25, 2011 | 10.54 | 10.61 | 10.47 | 10.49 | 74,880 | +0.02(+0.17%) |
Apr 21, 2011 | 10.93 | 10.93 | 10.41 | 10.47 | 248,548 | -0.38(-3.54%) |
Apr 20, 2011 | 9.889 | 10.86 | 9.889 | 10.86 | 489,500 | -0.08(-0.72%) |
Apr 19, 2011 | 10.99 | 11.07 | 10.84 | 10.94 | 57,405 | +0.02(+0.16%) |
Apr 18, 2011 | 10.98 | 11.05 | 10.82 | 10.92 | 76,169 | -0.26(-2.35%) |
Apr 15, 2011 | 11.16 | 11.23 | 11.02 | 11.18 | 181,984 | -0.01(-0.08%) |
Apr 14, 2011 | 10.89 | 11.29 | 10.87 | 11.19 | 77,380 | +0.20(+1.83%) |
Apr 13, 2011 | 11.18 | 11.18 | 10.80 | 10.99 | 161,591 | -0.15(-1.33%) |
Apr 12, 2011 | 11.42 | 11.45 | 11.13 | 11.14 | 164,019 | -0.39(-3.41%) |
Apr 11, 2011 | 12.03 | 12.04 | 11.49 | 11.53 | 363,777 | -0.57(-4.70%) |
Apr 08, 2011 | 12.48 | 12.48 | 12.08 | 12.10 | 68,034 | -0.26(-2.12%) |
Apr 07, 2011 | 12.48 | 12.60 | 12.36 | 12.36 | 50,151 | -0.14(-1.12%) |
Apr 06, 2011 | 12.47 | 12.56 | 12.35 | 12.50 | 56,023 | +0.12(+0.99%) |
Apr 05, 2011 | 12.35 | 12.59 | 12.28 | 12.38 | 90,840 | -0.03(-0.21%) |
Apr 04, 2011 | 12.27 | 12.42 | 12.17 | 12.41 | 107,728 | +0.17(+1.43%) |
Apr 01, 2011 | 12.32 | 12.44 | 12.20 | 12.23 | 257,098 | -0.07(-0.57%) |
Mar 31, 2011 | 12.18 | 12.30 | 12.15 | 12.30 | 152,230 | +0.06(+0.50%) |
Mar 30, 2011 | 11.98 | 12.32 | 11.91 | 12.24 | 95,387 | +0.36(+3.02%) |
Mar 29, 2011 | 11.81 | 11.90 | 11.44 | 11.88 | 76,609 | +0.09(+0.74%) |
Mar 28, 2011 | 12.04 | 12.07 | 11.79 | 11.79 | 52,615 | -0.22(-1.82%) |
Mar 25, 2011 | 12.19 | 12.29 | 12.00 | 12.01 | 112,069 | -0.11(-0.94%) |
Mar 24, 2011 | 12.35 | 12.35 | 12.07 | 12.13 | 82,673 | -0.17(-1.42%) |
Mar 23, 2011 | 12.25 | 12.33 | 12.06 | 12.30 | 84,217 | +0.02(+0.14%) |
Mar 22, 2011 | 12.06 | 12.30 | 12.00 | 12.28 | 153,925 | +0.23(+1.89%) |
Mar 21, 2011 | 11.99 | 12.06 | 11.93 | 12.06 | 92,495 | +0.51(+4.39%) |
Mar 18, 2011 | 11.41 | 11.56 | 11.31 | 11.55 | 157,516 | +0.24(+2.17%) |
Mar 17, 2011 | 11.48 | 11.49 | 11.29 | 11.30 | 61,937 | +0.07(+0.62%) |
Mar 16, 2011 | 11.50 | 11.54 | 11.22 | 11.23 | 133,408 | -0.29(-2.50%) |
Mar 15, 2011 | 11.42 | 11.59 | 11.40 | 11.52 | 130,194 | -0.24(-2.01%) |
Mar 14, 2011 | 11.55 | 11.83 | 11.32 | 11.76 | 77,983 | +0.01(+0.07%) |
Mar 11, 2011 | 11.65 | 11.85 | 11.55 | 11.75 | 84,652 | +0.01(+0.07%) |
Mar 10, 2011 | 12.05 | 12.06 | 11.66 | 11.74 | 144,405 | -0.51(-4.14%) |
Mar 09, 2011 | 11.99 | 12.28 | 11.96 | 12.25 | 189,587 | +0.25(+2.11%) |
Mar 08, 2011 | 11.71 | 12.09 | 11.65 | 12.00 | 328,492 | +0.27(+2.30%) |
Mar 07, 2011 | 12.05 | 12.09 | 11.63 | 11.73 | 130,094 | -0.39(-3.23%) |
Mar 04, 2011 | 12.18 | 12.30 | 12.00 | 12.12 | 155,997 | -0.03(-0.21%) |
Mar 03, 2011 | 12.13 | 12.23 | 12.06 | 12.14 | 286,721 | +0.17(+1.38%) |
Mar 02, 2011 | 11.65 | 12.41 | 11.65 | 11.98 | 435,788 | +0.66(+5.85%) |
Mar 01, 2011 | 11.59 | 11.72 | 11.20 | 11.32 | 272,917 | -0.24(-2.11%) |
Feb 28, 2011 | 11.26 | 11.76 | 11.26 | 11.56 | 219,553 | +0.41(+3.67%) |
Feb 25, 2011 | 10.94 | 11.17 | 10.86 | 11.15 | 113,805 | +0.26(+2.40%) |
Feb 24, 2011 | 10.84 | 10.99 | 10.75 | 10.89 | 159,927 | +0.09(+0.81%) |
Feb 23, 2011 | 11.12 | 11.12 | 10.73 | 10.80 | 129,664 | -0.35(-3.12%) |
Feb 22, 2011 | 11.18 | 11.26 | 11.11 | 11.15 | 94,197 | -0.17(-1.46%) |
Feb 18, 2011 | 11.30 | 11.32 | 11.19 | 11.32 | 91,570 | +0.08(+0.70%) |
Feb 17, 2011 | 11.26 | 11.30 | 11.05 | 11.24 | 85,355 | -0.04(-0.39%) |
Feb 16, 2011 | 11.14 | 11.33 | 11.14 | 11.28 | 65,636 | +0.20(+1.81%) |
Feb 15, 2011 | 11.20 | 11.32 | 11.08 | 11.08 | 151,510 | -0.15(-1.32%) |
Feb 14, 2011 | 11.13 | 11.26 | 11.13 | 11.23 | 59,866 | +0.06(+0.55%) |
Feb 11, 2011 | 11.09 | 11.17 | 10.97 | 11.17 | 71,732 | +0.04(+0.39%) |
Feb 10, 2011 | 11.18 | 11.29 | 11.08 | 11.12 | 89,759 | -0.16(-1.39%) |
Feb 09, 2011 | 11.26 | 11.39 | 11.19 | 11.28 | 180,735 | -0.06(-0.54%) |
Feb 08, 2011 | 11.37 | 11.42 | 11.28 | 11.34 | 100,569 | -0.07(-0.61%) |
Feb 07, 2011 | 11.22 | 11.48 | 11.22 | 11.41 | 113,501 | +0.17(+1.47%) |
Feb 04, 2011 | 11.25 | 11.32 | 11.13 | 11.25 | 101,904 | -0.01(-0.08%) |
Feb 03, 2011 | 11.35 | 11.35 | 11.04 | 11.26 | 74,964 | -0.08(-0.69%) |
Feb 02, 2011 | 11.24 | 11.34 | 11.24 | 11.33 | 85,491 | +0.03(+0.31%) |