Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.28 | 10.95 | 10.27 | 10.82 | 16,538 | +0.48(+4.59%) |
Apr 28, 2011 | 10.49 | 10.49 | 10.23 | 10.34 | 14,716 | -0.11(-1.06%) |
Apr 27, 2011 | 10.47 | 10.55 | 10.34 | 10.45 | 18,093 | +0.05(+0.46%) |
Apr 26, 2011 | 10.28 | 10.53 | 10.15 | 10.41 | 21,398 | +0.22(+2.17%) |
Apr 25, 2011 | 10.08 | 10.19 | 10.06 | 10.19 | 6,831 | +0.22(+2.22%) |
Apr 21, 2011 | 9.908 | 10.03 | 9.778 | 9.964 | 11,329 | +0.06(+0.64%) |
Apr 20, 2011 | 10.03 | 10.03 | 9.853 | 9.900 | 4,046 | -0.03(-0.32%) |
Apr 19, 2011 | 9.837 | 10.01 | 9.837 | 9.932 | 6,685 | +0.11(+1.13%) |
Apr 18, 2011 | 10.16 | 10.16 | 9.798 | 9.821 | 10,503 | -0.35(-3.42%) |
Apr 15, 2011 | 10.07 | 10.17 | 9.964 | 10.17 | 8,144 | +0.11(+1.09%) |
Apr 14, 2011 | 10.33 | 10.35 | 9.711 | 10.06 | 18,904 | -0.29(-2.82%) |
Apr 13, 2011 | 10.37 | 10.46 | 10.29 | 10.35 | 5,885 | -0.11(-1.06%) |
Apr 12, 2011 | 10.41 | 10.48 | 10.41 | 10.46 | 3,826 | +0.01(+0.11%) |
Apr 11, 2011 | 10.58 | 10.69 | 10.45 | 10.45 | 9,540 | -0.13(-1.23%) |
Apr 08, 2011 | 10.64 | 10.68 | 10.57 | 10.58 | 1,770 | -0.09(-0.89%) |
Apr 07, 2011 | 10.65 | 10.79 | 10.60 | 10.68 | 7,170 | +0.02(+0.22%) |
Apr 06, 2011 | 10.68 | 10.72 | 10.64 | 10.65 | 3,544 | -0.05(-0.44%) |
Apr 05, 2011 | 10.96 | 10.98 | 10.70 | 10.70 | 5,867 | -0.25(-2.31%) |
Apr 04, 2011 | 10.98 | 11.05 | 10.92 | 10.95 | 3,439 | -0.06(-0.57%) |
Apr 01, 2011 | 11.03 | 11.08 | 10.98 | 11.02 | 5,810 | -0.09(-0.78%) |
Mar 31, 2011 | 11.43 | 11.48 | 10.94 | 11.10 | 11,644 | -0.44(-3.84%) |
Mar 30, 2011 | 11.70 | 11.81 | 11.39 | 11.55 | 39,091 | +0.10(+0.90%) |
Mar 29, 2011 | 11.23 | 11.44 | 11.20 | 11.44 | 15,100 | +0.17(+1.54%) |
Mar 28, 2011 | 10.87 | 11.27 | 10.76 | 11.27 | 25,099 | +0.55(+5.17%) |
Mar 25, 2011 | 10.74 | 10.77 | 10.71 | 10.71 | 1,373 | +0.05(+0.50%) |
Mar 24, 2011 | 10.61 | 10.69 | 10.61 | 10.66 | 3,478 | -0.11(-1.01%) |
Mar 23, 2011 | 10.87 | 10.87 | 10.68 | 10.77 | 6,765 | -0.11(-1.01%) |
Mar 22, 2011 | 10.52 | 10.90 | 10.48 | 10.88 | 7,595 | +0.39(+3.69%) |
Mar 21, 2011 | 10.36 | 10.52 | 10.29 | 10.49 | 12,690 | +0.51(+5.07%) |
Mar 18, 2011 | 10.15 | 10.15 | 9.885 | 9.987 | 7,750 | -0.09(-0.94%) |
Mar 17, 2011 | 10.08 | 10.08 | 10.01 | 10.08 | 4,337 | -0.04(-0.39%) |
Mar 16, 2011 | 10.15 | 10.24 | 10.10 | 10.12 | 2,661 | +0.04(+0.39%) |
Mar 15, 2011 | 10.13 | 10.20 | 10.08 | 10.08 | 2,936 | -0.12(-1.16%) |
Mar 14, 2011 | 10.19 | 10.34 | 10.19 | 10.20 | 11,834 | -0.05(-0.46%) |
Mar 11, 2011 | 10.25 | 10.32 | 10.19 | 10.25 | 4,854 | -0.06(-0.61%) |
Mar 10, 2011 | 10.37 | 10.37 | 10.20 | 10.31 | 5,748 | -0.05(-0.46%) |
Mar 09, 2011 | 10.23 | 10.41 | 10.22 | 10.36 | 8,460 | +0.05(+0.53%) |
Mar 08, 2011 | 10.22 | 10.34 | 10.12 | 10.30 | 11,205 | +0.05(+0.54%) |
Mar 07, 2011 | 10.34 | 10.38 | 10.12 | 10.25 | 7,002 | +0.03(+0.31%) |
Mar 04, 2011 | 10.22 | 10.22 | 10.14 | 10.22 | 2,481 | +0.00(+0.00%) |
Mar 03, 2011 | 10.12 | 10.26 | 10.12 | 10.22 | 16,175 | +0.09(+0.88%) |
Mar 02, 2011 | 10.22 | 10.28 | 10.12 | 10.13 | 10,803 | -0.08(-0.80%) |
Mar 01, 2011 | 10.28 | 10.33 | 10.20 | 10.21 | 1,016 | -0.02(-0.23%) |
Feb 28, 2011 | 9.801 | 10.41 | 9.801 | 10.23 | 12,687 | +0.52(+5.34%) |
Feb 25, 2011 | 9.675 | 9.746 | 9.652 | 9.714 | 6,175 | +0.05(+0.49%) |
Feb 24, 2011 | 10.23 | 10.23 | 9.636 | 9.667 | 11,579 | -0.51(-5.02%) |
Feb 23, 2011 | 10.54 | 10.54 | 10.18 | 10.18 | 5,945 | -0.36(-3.43%) |
Feb 22, 2011 | 10.81 | 10.89 | 10.34 | 10.54 | 13,393 | -0.39(-3.52%) |
Feb 18, 2011 | 10.84 | 11.13 | 10.63 | 10.92 | 32,880 | -0.03(-0.29%) |
Feb 17, 2011 | 10.53 | 10.96 | 10.34 | 10.96 | 26,351 | +0.42(+4.03%) |
Feb 16, 2011 | 10.60 | 10.61 | 10.42 | 10.53 | 11,802 | -0.01(-0.07%) |
Feb 15, 2011 | 10.57 | 10.69 | 10.41 | 10.54 | 4,815 | -0.11(-1.04%) |
Feb 14, 2011 | 10.69 | 10.69 | 10.59 | 10.65 | 4,249 | +0.02(+0.16%) |
Feb 11, 2011 | 10.77 | 10.84 | 10.61 | 10.63 | 9,919 | -0.25(-2.31%) |
Feb 10, 2011 | 10.34 | 10.96 | 10.34 | 10.89 | 11,289 | +0.35(+3.28%) |
Feb 09, 2011 | 10.72 | 10.72 | 10.30 | 10.54 | 13,369 | -0.16(-1.47%) |
Feb 08, 2011 | 10.61 | 10.96 | 10.61 | 10.70 | 23,233 | -0.04(-0.35%) |
Feb 07, 2011 | 10.32 | 10.81 | 10.22 | 10.73 | 24,812 | +0.33(+3.16%) |
Feb 04, 2011 | 10.25 | 10.52 | 10.19 | 10.41 | 15,611 | +0.03(+0.30%) |
Feb 03, 2011 | 10.43 | 10.45 | 10.27 | 10.37 | 12,247 | -0.11(-1.05%) |
Feb 02, 2011 | 9.911 | 10.56 | 9.911 | 10.48 | 28,912 | +0.51(+5.15%) |