Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.56 | 11.83 | 11.56 | 11.79 | 34,111 | -0.06(-0.51%) |
Apr 28, 2011 | 11.76 | 11.88 | 11.70 | 11.85 | 57,916 | -0.10(-0.84%) |
Apr 27, 2011 | 11.86 | 11.95 | 11.78 | 11.95 | 61,967 | +0.02(+0.17%) |
Apr 26, 2011 | 11.87 | 11.95 | 11.75 | 11.93 | 96,629 | -0.02(-0.17%) |
Apr 25, 2011 | 11.80 | 12.30 | 11.74 | 11.95 | 278,125 | +0.32(+2.75%) |
Apr 21, 2011 | 11.56 | 11.65 | 11.56 | 11.63 | 6,180 | +0.23(+2.02%) |
Apr 20, 2011 | 11.36 | 11.48 | 11.36 | 11.40 | 8,822 | +0.05(+0.44%) |
Apr 19, 2011 | 11.20 | 11.35 | 11.20 | 11.35 | 6,773 | +0.00(+0.00%) |
Apr 18, 2011 | 11.45 | 11.45 | 11.30 | 11.35 | 9,647 | -0.12(-1.05%) |
Apr 15, 2011 | 11.40 | 11.53 | 11.40 | 11.47 | 11,680 | +0.02(+0.17%) |
Apr 14, 2011 | 11.40 | 11.59 | 11.40 | 11.45 | 6,612 | +0.02(+0.17%) |
Apr 13, 2011 | 11.40 | 11.44 | 11.38 | 11.43 | 10,108 | +0.01(+0.09%) |
Apr 12, 2011 | 11.60 | 11.60 | 11.42 | 11.42 | 2,591 | -0.08(-0.70%) |
Apr 11, 2011 | 11.55 | 11.60 | 11.50 | 11.50 | 19,106 | -0.05(-0.43%) |
Apr 08, 2011 | 11.60 | 11.60 | 11.53 | 11.55 | 9,971 | -0.04(-0.35%) |
Apr 07, 2011 | 11.53 | 11.60 | 11.53 | 11.59 | 9,299 | +0.04(+0.35%) |
Apr 06, 2011 | 11.45 | 11.60 | 11.45 | 11.55 | 5,009 | +0.09(+0.79%) |
Apr 05, 2011 | 11.55 | 11.55 | 11.38 | 11.46 | 10,165 | -0.04(-0.35%) |
Apr 04, 2011 | 11.34 | 11.54 | 11.34 | 11.50 | 8,821 | +0.11(+0.97%) |
Apr 01, 2011 | 11.40 | 11.51 | 11.37 | 11.39 | 34,219 | +0.09(+0.80%) |
Mar 31, 2011 | 11.28 | 11.39 | 11.28 | 11.30 | 7,165 | +0.30(+2.73%) |
Mar 30, 2011 | 11.00 | 11.00 | 11.00 | 11.00 | 5,930 | +0.11(+1.01%) |
Mar 29, 2011 | 10.83 | 10.89 | 10.83 | 10.89 | 3,604 | +0.21(+1.97%) |
Mar 28, 2011 | 10.92 | 10.92 | 10.68 | 10.68 | 6,638 | -0.64(-5.65%) |
Mar 25, 2011 | 11.32 | 11.46 | 11.32 | 11.32 | 6,246 | +0.02(+0.18%) |
Mar 24, 2011 | 11.40 | 11.40 | 11.30 | 11.30 | 3,030 | -0.18(-1.57%) |
Mar 23, 2011 | 11.59 | 11.59 | 11.39 | 11.48 | 1,723 | +0.16(+1.41%) |
Mar 22, 2011 | 11.32 | 11.42 | 11.32 | 11.32 | 6,304 | +0.64(+5.99%) |
Mar 21, 2011 | 10.70 | 10.75 | 10.68 | 10.68 | 13,329 | +0.60(+5.95%) |
Mar 18, 2011 | 10.21 | 10.21 | 10.08 | 10.08 | 12,866 | +0.01(+0.10%) |
Mar 17, 2011 | 10.15 | 10.15 | 10.01 | 10.07 | 4,331 | -0.37(-3.54%) |
Mar 16, 2011 | 10.64 | 10.64 | 10.31 | 10.44 | 8,380 | -0.20(-1.88%) |
Mar 15, 2011 | 10.51 | 10.67 | 10.40 | 10.64 | 23,267 | -0.17(-1.57%) |
Mar 14, 2011 | 10.89 | 10.91 | 10.71 | 10.81 | 23,316 | -0.58(-5.09%) |
Mar 11, 2011 | 11.37 | 11.39 | 11.29 | 11.39 | 7,809 | -0.21(-1.81%) |
Mar 10, 2011 | 11.76 | 11.77 | 11.60 | 11.60 | 20,426 | -0.32(-2.68%) |
Mar 09, 2011 | 12.00 | 12.05 | 11.88 | 11.92 | 7,709 | -0.08(-0.67%) |
Mar 08, 2011 | 12.02 | 12.05 | 11.88 | 12.00 | 6,164 | +0.18(+1.52%) |
Mar 07, 2011 | 11.86 | 12.01 | 11.80 | 11.82 | 11,494 | -0.08(-0.67%) |
Mar 04, 2011 | 12.03 | 12.13 | 11.86 | 11.90 | 20,817 | -0.20(-1.65%) |
Mar 03, 2011 | 12.15 | 12.15 | 12.01 | 12.10 | 3,612 | +0.06(+0.50%) |
Mar 02, 2011 | 12.05 | 12.15 | 12.02 | 12.04 | 9,101 | +0.02(+0.17%) |
Mar 01, 2011 | 12.10 | 12.10 | 11.98 | 12.02 | 16,267 | -0.13(-1.07%) |
Feb 28, 2011 | 12.00 | 12.16 | 12.00 | 12.15 | 7,599 | +0.00(+0.00%) |
Feb 25, 2011 | 12.05 | 12.18 | 12.05 | 12.15 | 14,252 | -0.03(-0.25%) |
Feb 24, 2011 | 12.18 | 12.18 | 11.98 | 12.18 | 14,937 | -0.14(-1.14%) |
Feb 23, 2011 | 12.29 | 12.32 | 12.22 | 12.32 | 7,338 | +0.13(+1.07%) |
Feb 22, 2011 | 12.42 | 12.42 | 12.19 | 12.19 | 32,291 | -0.11(-0.89%) |
Feb 18, 2011 | 12.63 | 12.63 | 12.25 | 12.30 | 99,852 | -0.41(-3.23%) |
Feb 17, 2011 | 12.53 | 12.71 | 12.53 | 12.71 | 17,452 | +0.58(+4.78%) |
Feb 16, 2011 | 12.12 | 12.25 | 12.12 | 12.13 | 12,095 | +0.22(+1.85%) |
Feb 15, 2011 | 11.86 | 11.95 | 11.86 | 11.91 | 28,850 | -0.04(-0.33%) |
Feb 14, 2011 | 11.86 | 11.97 | 11.86 | 11.95 | 24,528 | +0.30(+2.58%) |
Feb 11, 2011 | 11.33 | 11.65 | 11.33 | 11.65 | 13,306 | +0.16(+1.39%) |
Feb 10, 2011 | 11.50 | 11.53 | 11.30 | 11.49 | 31,516 | -0.17(-1.46%) |
Feb 09, 2011 | 11.69 | 11.69 | 11.57 | 11.66 | 27,386 | -0.15(-1.27%) |
Feb 08, 2011 | 11.72 | 11.91 | 11.72 | 11.81 | 11,454 | +0.00(+0.00%) |
Feb 07, 2011 | 11.89 | 11.93 | 11.80 | 11.81 | 6,911 | -0.04(-0.34%) |
Feb 04, 2011 | 11.72 | 11.85 | 11.72 | 11.85 | 19,361 | -0.12(-1.00%) |
Feb 03, 2011 | 11.75 | 11.97 | 11.75 | 11.97 | 15,700 | +0.16(+1.35%) |
Feb 02, 2011 | 11.71 | 11.91 | 11.70 | 11.81 | 51,715 | +0.18(+1.55%) |