Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.69 | 11.69 | 11.49 | 11.49 | 13,290 | -0.06(-0.52%) |
Apr 28, 2011 | 11.46 | 11.55 | 11.40 | 11.55 | 2,535 | +0.46(+4.15%) |
Apr 27, 2011 | 10.88 | 11.09 | 10.79 | 11.09 | 3,931 | +0.31(+2.88%) |
Apr 26, 2011 | 10.72 | 10.78 | 10.72 | 10.78 | 1,589 | +0.05(+0.47%) |
Apr 25, 2011 | 10.70 | 10.73 | 10.66 | 10.73 | 1,778 | +0.00(+0.00%) |
Apr 21, 2011 | 10.72 | 10.73 | 10.70 | 10.73 | 1,637 | +0.14(+1.32%) |
Apr 20, 2011 | 10.52 | 10.75 | 10.52 | 10.59 | 1,381 | +0.22(+2.12%) |
Apr 19, 2011 | 10.25 | 10.37 | 10.25 | 10.37 | 45,798 | +0.29(+2.88%) |
Apr 18, 2011 | 10.15 | 10.15 | 10.07 | 10.08 | 2,315 | -0.38(-3.63%) |
Apr 15, 2011 | 10.41 | 10.52 | 10.41 | 10.46 | 5,831 | +0.05(+0.48%) |
Apr 14, 2011 | 10.39 | 10.43 | 10.37 | 10.41 | 4,268 | +0.02(+0.19%) |
Apr 13, 2011 | 10.43 | 10.48 | 10.38 | 10.39 | 8,678 | -0.09(-0.86%) |
Apr 12, 2011 | 10.46 | 10.50 | 10.46 | 10.48 | 4,998 | +0.01(+0.10%) |
Apr 11, 2011 | 10.51 | 10.53 | 10.46 | 10.47 | 4,053 | -0.03(-0.29%) |
Apr 08, 2011 | 10.49 | 10.53 | 10.49 | 10.50 | 11,858 | +0.23(+2.24%) |
Apr 07, 2011 | 10.30 | 10.30 | 10.25 | 10.27 | 613 | -0.07(-0.68%) |
Apr 06, 2011 | 10.24 | 10.34 | 10.24 | 10.34 | 1,512 | +0.13(+1.27%) |
Apr 05, 2011 | 10.20 | 10.22 | 10.20 | 10.21 | 1,097 | -0.05(-0.49%) |
Apr 04, 2011 | 10.25 | 10.28 | 10.20 | 10.26 | 5,719 | +0.03(+0.29%) |
Apr 01, 2011 | 10.21 | 10.28 | 10.21 | 10.23 | 6,599 | -0.06(-0.58%) |
Mar 31, 2011 | 10.40 | 10.40 | 10.29 | 10.29 | 1,456 | +0.03(+0.29%) |
Mar 30, 2011 | 10.17 | 10.30 | 10.17 | 10.26 | 1,894 | +0.10(+0.98%) |
Mar 29, 2011 | 10.13 | 10.16 | 10.13 | 10.16 | 458 | +0.06(+0.59%) |
Mar 28, 2011 | 10.10 | 10.14 | 10.10 | 10.10 | 1,379 | -0.13(-1.27%) |
Mar 25, 2011 | 10.24 | 10.24 | 10.17 | 10.23 | 12,881 | -0.07(-0.68%) |
Mar 24, 2011 | 10.21 | 10.30 | 10.21 | 10.30 | 3,876 | +0.11(+1.08%) |
Mar 23, 2011 | 10.08 | 10.19 | 10.08 | 10.19 | 5,845 | +0.07(+0.69%) |
Mar 22, 2011 | 10.10 | 10.22 | 10.08 | 10.12 | 4,028 | -0.06(-0.59%) |
Mar 21, 2011 | 10.20 | 10.24 | 10.18 | 10.18 | 2,944 | +0.16(+1.60%) |
Mar 18, 2011 | 10.05 | 10.06 | 10.01 | 10.02 | 12,123 | +0.14(+1.42%) |
Mar 17, 2011 | 9.770 | 9.890 | 9.770 | 9.880 | 6,511 | +0.38(+4.00%) |
Mar 16, 2011 | 9.600 | 9.660 | 9.430 | 9.500 | 11,238 | -0.26(-2.66%) |
Mar 15, 2011 | 9.580 | 9.760 | 9.560 | 9.760 | 5,227 | -0.23(-2.30%) |
Mar 14, 2011 | 9.900 | 9.990 | 9.900 | 9.990 | 745 | -0.15(-1.48%) |
Mar 11, 2011 | 9.970 | 10.14 | 9.970 | 10.14 | 12,080 | +0.09(+0.90%) |
Mar 10, 2011 | 10.09 | 10.09 | 10.05 | 10.05 | 3,244 | -0.25(-2.43%) |
Mar 09, 2011 | 10.31 | 10.35 | 10.30 | 10.30 | 1,743 | -0.04(-0.39%) |
Mar 08, 2011 | 10.24 | 10.34 | 10.24 | 10.34 | 3,248 | -0.04(-0.39%) |
Mar 07, 2011 | 10.41 | 10.44 | 10.29 | 10.38 | 4,062 | -0.03(-0.29%) |
Mar 04, 2011 | 10.63 | 10.63 | 10.38 | 10.41 | 9,533 | -0.39(-3.61%) |
Mar 03, 2011 | 10.75 | 10.81 | 10.72 | 10.80 | 7,504 | +0.06(+0.56%) |
Mar 02, 2011 | 10.69 | 10.78 | 10.69 | 10.74 | 1,803 | +0.05(+0.47%) |
Mar 01, 2011 | 10.77 | 10.77 | 10.69 | 10.69 | 2,104 | -0.11(-1.02%) |
Feb 28, 2011 | 10.79 | 10.80 | 10.79 | 10.80 | 425 | +0.04(+0.37%) |
Feb 25, 2011 | 10.61 | 10.76 | 10.61 | 10.76 | 2,293 | +0.08(+0.75%) |
Feb 24, 2011 | 10.61 | 10.68 | 10.56 | 10.68 | 17,715 | +0.10(+0.95%) |
Feb 23, 2011 | 10.52 | 10.62 | 10.52 | 10.58 | 9,719 | -0.03(-0.28%) |
Feb 22, 2011 | 10.63 | 10.66 | 10.58 | 10.61 | 4,555 | -0.14(-1.30%) |
Feb 18, 2011 | 10.67 | 10.80 | 10.66 | 10.75 | 3,344 | +0.05(+0.47%) |
Feb 17, 2011 | 10.63 | 10.71 | 10.62 | 10.70 | 3,260 | +0.00(+0.00%) |
Feb 16, 2011 | 10.66 | 10.80 | 10.66 | 10.70 | 5,496 | +0.05(+0.47%) |
Feb 15, 2011 | 10.72 | 10.76 | 10.64 | 10.65 | 4,060 | -0.06(-0.56%) |
Feb 14, 2011 | 10.61 | 10.78 | 10.61 | 10.71 | 16,743 | +0.13(+1.23%) |
Feb 11, 2011 | 10.58 | 10.63 | 10.54 | 10.58 | 13,052 | -0.01(-0.09%) |
Feb 10, 2011 | 10.58 | 10.67 | 10.54 | 10.59 | 12,694 | -0.13(-1.21%) |
Feb 09, 2011 | 10.67 | 10.85 | 10.65 | 10.72 | 3,703 | +0.55(+5.41%) |
Feb 08, 2011 | 10.18 | 10.35 | 10.16 | 10.17 | 4,446 | -0.03(-0.29%) |
Feb 07, 2011 | 10.07 | 10.27 | 10.07 | 10.20 | 3,945 | +0.05(+0.49%) |
Feb 04, 2011 | 10.15 | 10.17 | 10.09 | 10.15 | 8,007 | -0.08(-0.78%) |
Feb 03, 2011 | 10.26 | 10.26 | 10.23 | 10.23 | 320 | -0.35(-3.31%) |
Feb 02, 2011 | 10.64 | 10.64 | 10.55 | 10.58 | 8,302 | -0.11(-1.03%) |