Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.61 | 11.66 | 11.47 | 11.65 | 47,694 | +0.05(+0.39%) |
Apr 28, 2011 | 11.46 | 11.63 | 11.46 | 11.61 | 18,677 | +0.19(+1.65%) |
Apr 27, 2011 | 11.64 | 11.64 | 11.14 | 11.42 | 69,332 | -0.21(-1.81%) |
Apr 26, 2011 | 11.36 | 11.65 | 11.32 | 11.63 | 70,701 | +0.31(+2.72%) |
Apr 25, 2011 | 11.24 | 11.41 | 11.19 | 11.32 | 31,437 | +0.02(+0.20%) |
Apr 21, 2011 | 11.26 | 11.30 | 11.11 | 11.30 | 24,649 | +0.11(+0.94%) |
Apr 20, 2011 | 11.07 | 11.20 | 10.98 | 11.20 | 32,803 | +0.26(+2.34%) |
Apr 19, 2011 | 11.26 | 11.29 | 10.91 | 10.94 | 58,650 | -0.30(-2.68%) |
Apr 18, 2011 | 11.48 | 11.48 | 11.11 | 11.24 | 114,374 | -0.37(-3.18%) |
Apr 15, 2011 | 11.07 | 11.63 | 11.00 | 11.61 | 72,874 | +0.52(+4.68%) |
Apr 14, 2011 | 11.05 | 11.17 | 11.03 | 11.09 | 55,424 | -0.03(-0.27%) |
Apr 13, 2011 | 11.29 | 11.29 | 11.04 | 11.12 | 60,274 | -0.08(-0.67%) |
Apr 12, 2011 | 11.26 | 11.45 | 11.02 | 11.20 | 160,851 | -0.09(-0.80%) |
Apr 11, 2011 | 11.17 | 11.36 | 11.14 | 11.29 | 119,865 | +0.15(+1.35%) |
Apr 08, 2011 | 11.59 | 11.59 | 11.11 | 11.14 | 73,067 | -0.38(-3.33%) |
Apr 07, 2011 | 11.72 | 11.78 | 11.51 | 11.52 | 86,376 | -0.17(-1.42%) |
Apr 06, 2011 | 11.59 | 11.92 | 11.50 | 11.68 | 93,203 | +0.16(+1.37%) |
Apr 05, 2011 | 11.47 | 11.65 | 11.43 | 11.53 | 76,574 | +0.02(+0.20%) |
Apr 04, 2011 | 11.23 | 11.56 | 11.14 | 11.50 | 151,249 | +0.27(+2.41%) |
Apr 01, 2011 | 10.78 | 11.23 | 10.65 | 11.23 | 136,958 | +0.50(+4.70%) |
Mar 31, 2011 | 10.59 | 10.75 | 10.53 | 10.73 | 51,789 | +0.14(+1.35%) |
Mar 30, 2011 | 10.74 | 10.74 | 10.55 | 10.59 | 155,187 | -0.09(-0.85%) |
Mar 29, 2011 | 10.53 | 10.74 | 10.53 | 10.68 | 44,912 | +0.14(+1.36%) |
Mar 28, 2011 | 10.65 | 10.73 | 10.51 | 10.53 | 86,513 | -0.08(-0.71%) |
Mar 25, 2011 | 10.54 | 10.71 | 10.36 | 10.61 | 211,967 | +0.08(+0.71%) |
Mar 24, 2011 | 10.65 | 10.71 | 10.50 | 10.53 | 53,782 | -0.08(-0.71%) |
Mar 23, 2011 | 10.53 | 10.66 | 10.44 | 10.61 | 50,612 | +0.05(+0.43%) |
Mar 22, 2011 | 10.53 | 10.63 | 10.32 | 10.56 | 118,214 | +0.07(+0.65%) |
Mar 21, 2011 | 10.34 | 10.60 | 10.34 | 10.50 | 123,938 | +0.26(+2.50%) |
Mar 18, 2011 | 10.32 | 10.32 | 10.16 | 10.24 | 220,117 | -0.07(-0.66%) |
Mar 17, 2011 | 10.35 | 10.43 | 10.14 | 10.31 | 207,205 | -0.27(-2.56%) |
Mar 16, 2011 | 10.76 | 10.85 | 10.39 | 10.58 | 124,992 | -0.23(-2.09%) |
Mar 15, 2011 | 10.87 | 10.96 | 10.77 | 10.80 | 842,263 | -0.12(-1.10%) |
Mar 14, 2011 | 10.94 | 11.20 | 10.83 | 10.92 | 361,475 | +0.02(+0.14%) |
Mar 11, 2011 | 11.08 | 11.19 | 10.87 | 10.91 | 185,080 | -0.19(-1.69%) |
Mar 10, 2011 | 11.22 | 11.22 | 10.98 | 11.10 | 549,689 | -0.14(-1.27%) |
Mar 09, 2011 | 11.23 | 11.64 | 11.09 | 11.24 | 225,727 | +0.03(+0.27%) |
Mar 08, 2011 | 11.05 | 11.38 | 10.95 | 11.21 | 293,100 | +0.11(+0.95%) |
Mar 07, 2011 | 11.35 | 11.56 | 11.10 | 11.11 | 123,848 | -0.31(-2.70%) |
Mar 04, 2011 | 11.59 | 11.65 | 11.32 | 11.41 | 185,348 | -0.26(-2.26%) |
Mar 03, 2011 | 11.80 | 11.80 | 11.61 | 11.68 | 90,066 | -0.09(-0.77%) |
Mar 02, 2011 | 11.66 | 11.79 | 11.63 | 11.77 | 58,937 | +0.08(+0.64%) |
Mar 01, 2011 | 12.12 | 12.15 | 11.46 | 11.69 | 190,335 | -0.35(-2.88%) |
Feb 28, 2011 | 12.33 | 12.36 | 11.94 | 12.04 | 173,729 | -0.29(-2.32%) |
Feb 25, 2011 | 12.02 | 12.33 | 11.88 | 12.32 | 28,295 | +0.38(+3.21%) |
Feb 24, 2011 | 11.79 | 12.03 | 11.65 | 11.94 | 71,213 | +0.23(+1.99%) |
Feb 23, 2011 | 11.85 | 12.02 | 11.68 | 11.71 | 135,200 | -0.16(-1.33%) |
Feb 22, 2011 | 11.91 | 12.08 | 11.76 | 11.87 | 103,132 | -0.08(-0.69%) |
Feb 18, 2011 | 12.08 | 12.08 | 11.90 | 11.95 | 33,167 | -0.08(-0.63%) |
Feb 17, 2011 | 12.01 | 12.23 | 11.62 | 12.02 | 120,968 | +0.04(+0.31%) |
Feb 16, 2011 | 12.37 | 12.37 | 11.94 | 11.99 | 62,294 | -0.33(-2.69%) |
Feb 15, 2011 | 12.44 | 12.44 | 12.30 | 12.32 | 27,588 | -0.10(-0.79%) |
Feb 14, 2011 | 12.53 | 12.53 | 12.30 | 12.41 | 33,353 | -0.16(-1.26%) |
Feb 11, 2011 | 12.56 | 12.73 | 12.43 | 12.57 | 85,233 | +0.01(+0.06%) |
Feb 10, 2011 | 12.17 | 12.76 | 11.79 | 12.56 | 109,432 | +0.35(+2.90%) |
Feb 09, 2011 | 11.90 | 12.25 | 11.90 | 12.21 | 50,677 | +0.26(+2.20%) |
Feb 08, 2011 | 11.86 | 11.95 | 11.84 | 11.95 | 8,292 | +0.07(+0.57%) |
Feb 07, 2011 | 11.66 | 12.20 | 11.66 | 11.88 | 40,687 | +0.19(+1.61%) |
Feb 04, 2011 | 11.60 | 11.70 | 11.52 | 11.69 | 56,726 | +0.13(+1.11%) |
Feb 03, 2011 | 11.58 | 11.86 | 11.17 | 11.56 | 161,621 | -0.04(-0.32%) |
Feb 02, 2011 | 11.29 | 11.77 | 11.29 | 11.60 | 48,419 | +0.28(+2.46%) |