Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.43 | 10.48 | 10.27 | 10.39 | 89,943 | -0.02(-0.23%) |
Apr 28, 2011 | 10.38 | 10.63 | 10.38 | 10.41 | 71,500 | +0.05(+0.47%) |
Apr 27, 2011 | 10.11 | 10.37 | 10.10 | 10.36 | 41,391 | +0.25(+2.48%) |
Apr 26, 2011 | 10.03 | 10.26 | 10.00 | 10.11 | 38,957 | +0.13(+1.35%) |
Apr 25, 2011 | 9.910 | 9.984 | 9.898 | 9.978 | 31,211 | -0.01(-0.06%) |
Apr 21, 2011 | 10.09 | 10.09 | 9.855 | 9.984 | 23,432 | -0.03(-0.31%) |
Apr 20, 2011 | 9.990 | 10.06 | 9.831 | 10.01 | 56,801 | +0.17(+1.74%) |
Apr 19, 2011 | 10.04 | 10.06 | 9.800 | 9.843 | 66,493 | -0.17(-1.65%) |
Apr 18, 2011 | 10.07 | 10.19 | 9.916 | 10.01 | 43,681 | -0.24(-2.38%) |
Apr 15, 2011 | 10.28 | 10.39 | 10.09 | 10.25 | 61,462 | -0.05(-0.53%) |
Apr 14, 2011 | 10.10 | 10.35 | 9.978 | 10.31 | 49,108 | +0.09(+0.84%) |
Apr 13, 2011 | 10.34 | 10.39 | 10.00 | 10.22 | 93,726 | -0.04(-0.36%) |
Apr 12, 2011 | 10.30 | 10.37 | 10.17 | 10.26 | 32,692 | -0.13(-1.29%) |
Apr 11, 2011 | 10.50 | 10.59 | 10.28 | 10.39 | 61,765 | -0.11(-1.05%) |
Apr 08, 2011 | 10.78 | 10.86 | 10.47 | 10.50 | 54,426 | -0.20(-1.83%) |
Apr 07, 2011 | 10.81 | 10.96 | 10.64 | 10.70 | 35,882 | -0.13(-1.24%) |
Apr 06, 2011 | 10.81 | 10.86 | 10.74 | 10.83 | 70,351 | +0.07(+0.68%) |
Apr 05, 2011 | 10.79 | 10.86 | 10.71 | 10.76 | 54,670 | -0.10(-0.90%) |
Apr 04, 2011 | 10.81 | 10.88 | 10.69 | 10.86 | 110,240 | +0.03(+0.28%) |
Apr 01, 2011 | 10.82 | 10.88 | 10.55 | 10.83 | 135,648 | +0.12(+1.14%) |
Mar 31, 2011 | 10.99 | 11.00 | 10.67 | 10.70 | 338,797 | -0.27(-2.45%) |
Mar 30, 2011 | 10.83 | 11.02 | 10.81 | 10.97 | 112,024 | +0.20(+1.81%) |
Mar 29, 2011 | 10.62 | 10.80 | 10.58 | 10.78 | 48,203 | +0.17(+1.55%) |
Mar 28, 2011 | 10.80 | 10.91 | 10.61 | 10.61 | 68,450 | -0.16(-1.48%) |
Mar 25, 2011 | 10.63 | 10.78 | 10.61 | 10.77 | 71,496 | +0.19(+1.79%) |
Mar 24, 2011 | 10.69 | 10.74 | 10.55 | 10.58 | 62,789 | -0.01(-0.06%) |
Mar 23, 2011 | 10.64 | 10.68 | 10.52 | 10.59 | 70,074 | -0.06(-0.57%) |
Mar 22, 2011 | 10.74 | 10.74 | 10.58 | 10.65 | 37,072 | -0.08(-0.74%) |
Mar 21, 2011 | 10.63 | 10.74 | 10.49 | 10.73 | 153,432 | +0.24(+2.27%) |
Mar 18, 2011 | 10.44 | 10.51 | 10.36 | 10.49 | 143,613 | +0.15(+1.48%) |
Mar 17, 2011 | 10.48 | 10.48 | 10.20 | 10.34 | 43,625 | +0.05(+0.53%) |
Mar 16, 2011 | 10.39 | 10.63 | 10.18 | 10.28 | 154,098 | -0.10(-0.94%) |
Mar 15, 2011 | 10.17 | 10.52 | 10.16 | 10.38 | 147,851 | -0.14(-1.34%) |
Mar 14, 2011 | 10.44 | 10.65 | 10.33 | 10.52 | 103,875 | -0.03(-0.29%) |
Mar 11, 2011 | 10.42 | 10.59 | 10.39 | 10.55 | 155,689 | +0.08(+0.76%) |
Mar 10, 2011 | 10.27 | 10.52 | 10.16 | 10.47 | 1,638,268 | +0.21(+2.08%) |
Mar 09, 2011 | 10.33 | 10.34 | 10.08 | 10.26 | 92,125 | -0.06(-0.59%) |
Mar 08, 2011 | 10.39 | 10.54 | 10.02 | 10.32 | 151,672 | -0.76(-6.89%) |
Mar 07, 2011 | 11.55 | 11.55 | 11.08 | 11.08 | 34,905 | -0.40(-3.46%) |
Mar 04, 2011 | 11.71 | 11.71 | 11.35 | 11.48 | 15,068 | -0.26(-2.24%) |
Mar 03, 2011 | 11.58 | 11.74 | 11.50 | 11.74 | 23,641 | +0.26(+2.29%) |
Mar 02, 2011 | 11.54 | 11.54 | 11.26 | 11.48 | 17,765 | -0.04(-0.37%) |
Mar 01, 2011 | 11.61 | 11.75 | 11.27 | 11.52 | 37,694 | -0.20(-1.71%) |
Feb 28, 2011 | 11.92 | 11.92 | 11.64 | 11.72 | 29,903 | -0.13(-1.08%) |
Feb 25, 2011 | 11.51 | 11.91 | 11.51 | 11.85 | 40,438 | +0.30(+2.63%) |
Feb 24, 2011 | 11.40 | 11.58 | 11.38 | 11.55 | 27,696 | +0.19(+1.71%) |
Feb 23, 2011 | 11.48 | 11.59 | 11.26 | 11.35 | 63,354 | -0.09(-0.74%) |
Feb 22, 2011 | 11.52 | 11.66 | 11.44 | 11.44 | 26,332 | -0.26(-2.18%) |
Feb 18, 2011 | 11.65 | 11.82 | 11.60 | 11.69 | 33,669 | +0.10(+0.84%) |
Feb 17, 2011 | 11.67 | 11.72 | 10.94 | 11.60 | 24,411 | -0.12(-1.04%) |
Feb 16, 2011 | 11.72 | 11.78 | 11.57 | 11.72 | 20,657 | +0.01(+0.10%) |
Feb 15, 2011 | 11.58 | 11.85 | 11.55 | 11.71 | 47,757 | +0.05(+0.42%) |
Feb 14, 2011 | 11.60 | 11.71 | 11.51 | 11.66 | 41,006 | +0.02(+0.16%) |
Feb 11, 2011 | 11.08 | 11.68 | 11.06 | 11.64 | 47,171 | +0.48(+4.30%) |
Feb 10, 2011 | 11.16 | 11.35 | 11.13 | 11.16 | 70,312 | -0.06(-0.54%) |
Feb 09, 2011 | 11.43 | 11.69 | 11.06 | 11.22 | 129,074 | -0.32(-2.74%) |
Feb 08, 2011 | 11.66 | 11.69 | 11.33 | 11.54 | 32,944 | -0.19(-1.66%) |
Feb 07, 2011 | 11.57 | 12.03 | 11.57 | 11.73 | 25,120 | +0.13(+1.10%) |
Feb 04, 2011 | 11.74 | 11.83 | 11.51 | 11.60 | 32,744 | -0.13(-1.09%) |
Feb 03, 2011 | 11.89 | 12.00 | 11.71 | 11.73 | 30,107 | -0.21(-1.78%) |
Feb 02, 2011 | 12.22 | 12.31 | 11.92 | 11.94 | 19,616 | -0.30(-2.48%) |