Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.65 | 12.74 | 12.56 | 12.68 | 773,395 | +0.02(+0.19%) |
Apr 28, 2011 | 12.46 | 12.70 | 12.42 | 12.66 | 1,097,823 | +0.16(+1.31%) |
Apr 27, 2011 | 12.34 | 12.50 | 12.15 | 12.50 | 1,360,011 | +0.24(+1.95%) |
Apr 26, 2011 | 12.41 | 12.41 | 12.14 | 12.26 | 845,482 | -0.11(-0.86%) |
Apr 25, 2011 | 12.40 | 12.40 | 12.25 | 12.36 | 689,225 | +0.01(+0.08%) |
Apr 21, 2011 | 12.50 | 12.52 | 12.31 | 12.35 | 994,091 | -0.10(-0.80%) |
Apr 20, 2011 | 12.36 | 12.94 | 12.33 | 12.45 | 2,451,405 | +0.28(+2.27%) |
Apr 19, 2011 | 12.11 | 12.32 | 12.04 | 12.18 | 1,291,525 | +0.00(+0.03%) |
Apr 18, 2011 | 12.01 | 12.21 | 11.97 | 12.17 | 966,885 | +0.03(+0.28%) |
Apr 15, 2011 | 12.04 | 12.21 | 12.02 | 12.14 | 1,283,818 | +0.06(+0.51%) |
Apr 14, 2011 | 11.92 | 12.09 | 11.79 | 12.08 | 1,279,841 | +0.09(+0.71%) |
Apr 13, 2011 | 11.70 | 12.11 | 11.70 | 11.99 | 3,449,722 | +0.40(+3.47%) |
Apr 12, 2011 | 11.24 | 11.62 | 11.11 | 11.59 | 5,601,276 | +0.66(+6.06%) |
Apr 11, 2011 | 11.05 | 11.07 | 10.86 | 10.93 | 680,153 | -0.12(-1.08%) |
Apr 08, 2011 | 11.26 | 11.32 | 11.02 | 11.05 | 575,131 | -0.19(-1.67%) |
Apr 07, 2011 | 11.24 | 11.35 | 11.18 | 11.23 | 1,122,937 | -0.04(-0.39%) |
Apr 06, 2011 | 11.39 | 11.42 | 11.22 | 11.28 | 1,282,039 | -0.06(-0.57%) |
Apr 05, 2011 | 11.37 | 11.41 | 11.30 | 11.34 | 1,313,174 | +0.02(+0.18%) |
Apr 04, 2011 | 11.36 | 11.46 | 11.28 | 11.32 | 843,243 | -0.04(-0.33%) |
Apr 01, 2011 | 11.24 | 11.44 | 11.19 | 11.36 | 2,252,705 | +0.18(+1.59%) |
Mar 31, 2011 | 11.22 | 11.24 | 11.12 | 11.18 | 1,310,683 | +0.01(+0.12%) |
Mar 30, 2011 | 11.00 | 11.19 | 10.97 | 11.17 | 1,448,608 | +0.23(+2.06%) |
Mar 29, 2011 | 10.91 | 10.96 | 10.86 | 10.94 | 888,157 | +0.08(+0.75%) |
Mar 28, 2011 | 10.85 | 10.95 | 10.85 | 10.86 | 823,074 | +0.05(+0.44%) |
Mar 25, 2011 | 10.85 | 10.93 | 10.75 | 10.81 | 1,310,185 | -0.03(-0.28%) |
Mar 24, 2011 | 10.95 | 10.97 | 10.71 | 10.85 | 1,351,005 | -0.06(-0.56%) |
Mar 23, 2011 | 10.97 | 10.97 | 10.82 | 10.91 | 1,415,392 | -0.05(-0.44%) |
Mar 22, 2011 | 10.75 | 11.32 | 10.72 | 10.95 | 3,382,933 | +0.26(+2.46%) |
Mar 21, 2011 | 10.64 | 10.72 | 10.54 | 10.69 | 1,299,589 | +0.23(+2.22%) |
Mar 18, 2011 | 10.58 | 10.66 | 10.42 | 10.46 | 1,012,332 | -0.11(-1.03%) |
Mar 17, 2011 | 10.70 | 10.73 | 10.52 | 10.57 | 1,231,493 | -0.06(-0.55%) |
Mar 16, 2011 | 10.51 | 10.65 | 10.47 | 10.63 | 1,253,702 | +0.06(+0.58%) |
Mar 15, 2011 | 10.53 | 10.63 | 10.51 | 10.57 | 1,070,864 | -0.13(-1.24%) |
Mar 14, 2011 | 10.45 | 10.74 | 10.45 | 10.70 | 1,251,504 | +0.11(+1.00%) |
Mar 11, 2011 | 10.35 | 10.69 | 10.34 | 10.59 | 1,216,832 | +0.19(+1.84%) |
Mar 10, 2011 | 10.48 | 10.52 | 10.30 | 10.40 | 883,416 | -0.15(-1.39%) |
Mar 09, 2011 | 10.58 | 10.59 | 10.45 | 10.55 | 592,244 | +0.03(+0.26%) |
Mar 08, 2011 | 10.50 | 10.53 | 10.32 | 10.52 | 1,304,163 | +0.01(+0.10%) |
Mar 07, 2011 | 10.64 | 10.65 | 10.43 | 10.51 | 891,328 | -0.06(-0.58%) |
Mar 04, 2011 | 10.64 | 10.65 | 10.47 | 10.57 | 964,907 | -0.03(-0.26%) |
Mar 03, 2011 | 10.59 | 10.63 | 10.46 | 10.60 | 797,266 | +0.03(+0.29%) |
Mar 02, 2011 | 10.65 | 10.65 | 10.48 | 10.57 | 840,975 | -0.08(-0.74%) |
Mar 01, 2011 | 10.89 | 10.96 | 10.59 | 10.65 | 1,379,946 | -0.27(-2.44%) |
Feb 28, 2011 | 10.86 | 11.03 | 10.83 | 10.91 | 1,060,068 | +0.11(+1.04%) |
Feb 25, 2011 | 10.63 | 10.82 | 10.61 | 10.80 | 907,058 | +0.22(+2.10%) |
Feb 24, 2011 | 10.41 | 10.67 | 10.35 | 10.58 | 1,436,324 | +0.19(+1.84%) |
Feb 23, 2011 | 10.53 | 10.59 | 10.16 | 10.39 | 1,526,251 | -0.13(-1.27%) |
Feb 22, 2011 | 10.65 | 10.68 | 10.50 | 10.52 | 1,813,563 | -0.17(-1.56%) |
Feb 18, 2011 | 10.41 | 10.75 | 10.41 | 10.69 | 1,579,487 | +0.33(+3.21%) |
Feb 17, 2011 | 10.40 | 10.41 | 10.29 | 10.36 | 1,620,056 | -0.06(-0.62%) |
Feb 16, 2011 | 10.44 | 10.49 | 10.33 | 10.42 | 2,182,593 | +0.01(+0.13%) |
Feb 15, 2011 | 10.44 | 10.47 | 10.32 | 10.41 | 1,497,936 | -0.07(-0.65%) |
Feb 14, 2011 | 10.42 | 10.55 | 10.36 | 10.47 | 1,102,411 | +0.03(+0.26%) |
Feb 11, 2011 | 10.48 | 10.51 | 10.35 | 10.45 | 2,407,542 | -0.05(-0.45%) |
Feb 10, 2011 | 10.61 | 10.61 | 10.44 | 10.49 | 2,387,839 | -0.13(-1.19%) |
Feb 09, 2011 | 10.42 | 10.90 | 10.27 | 10.62 | 5,345,687 | -0.15(-1.42%) |
Feb 08, 2011 | 10.60 | 10.89 | 10.59 | 10.77 | 2,289,209 | +0.11(+1.05%) |
Feb 07, 2011 | 10.55 | 10.68 | 10.51 | 10.66 | 1,380,622 | +0.10(+0.93%) |
Feb 04, 2011 | 10.18 | 10.58 | 10.14 | 10.56 | 1,742,337 | +0.40(+3.92%) |
Feb 03, 2011 | 10.01 | 10.17 | 9.903 | 10.16 | 1,735,064 | +0.10(+1.01%) |
Feb 02, 2011 | 10.05 | 10.09 | 9.998 | 10.06 | 1,995,822 | +0.04(+0.44%) |