Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.69 | 10.79 | 10.51 | 10.79 | 4,375 | +0.13(+1.22%) |
Apr 28, 2011 | 10.35 | 10.71 | 10.25 | 10.66 | 2,234 | -0.14(-1.28%) |
Apr 27, 2011 | 10.65 | 11.08 | 10.65 | 10.80 | 6,261 | +0.21(+1.95%) |
Apr 26, 2011 | 10.65 | 10.68 | 10.50 | 10.59 | 6,689 | -0.12(-1.14%) |
Apr 25, 2011 | 10.70 | 10.82 | 10.55 | 10.71 | 6,727 | +0.11(+1.08%) |
Apr 21, 2011 | 10.44 | 10.71 | 10.44 | 10.60 | 7,485 | +0.08(+0.73%) |
Apr 20, 2011 | 10.74 | 10.90 | 10.47 | 10.52 | 4,364 | -0.19(-1.78%) |
Apr 19, 2011 | 10.66 | 10.71 | 10.57 | 10.71 | 1,700 | +0.11(+1.01%) |
Apr 18, 2011 | 10.65 | 10.74 | 10.29 | 10.61 | 6,188 | -0.11(-1.07%) |
Apr 15, 2011 | 10.57 | 10.72 | 10.32 | 10.72 | 5,929 | +0.18(+1.74%) |
Apr 14, 2011 | 10.32 | 10.64 | 10.32 | 10.54 | 5,457 | -0.11(-1.01%) |
Apr 13, 2011 | 10.83 | 10.84 | 10.32 | 10.64 | 17,496 | -0.03(-0.29%) |
Apr 12, 2011 | 10.71 | 10.74 | 10.66 | 10.67 | 2,027 | -0.03(-0.29%) |
Apr 11, 2011 | 10.68 | 10.77 | 10.61 | 10.71 | 3,304 | +0.00(+0.00%) |
Apr 08, 2011 | 10.73 | 10.73 | 10.51 | 10.71 | 5,518 | -0.04(-0.36%) |
Apr 07, 2011 | 10.59 | 10.74 | 10.59 | 10.74 | 993 | -0.06(-0.57%) |
Apr 06, 2011 | 10.53 | 10.81 | 10.32 | 10.80 | 24,338 | +0.28(+2.61%) |
Apr 05, 2011 | 10.48 | 10.64 | 10.40 | 10.53 | 12,906 | +0.02(+0.15%) |
Apr 04, 2011 | 10.28 | 10.57 | 10.28 | 10.51 | 8,760 | +0.19(+1.85%) |
Apr 01, 2011 | 10.30 | 10.42 | 10.04 | 10.32 | 14,582 | +0.04(+0.37%) |
Mar 31, 2011 | 10.18 | 10.28 | 9.948 | 10.28 | 9,451 | +0.17(+1.66%) |
Mar 30, 2011 | 10.06 | 10.16 | 10.03 | 10.12 | 1,481 | +0.00(+0.00%) |
Mar 29, 2011 | 10.09 | 10.13 | 10.02 | 10.12 | 2,102 | -0.03(-0.30%) |
Mar 28, 2011 | 9.857 | 10.28 | 9.857 | 10.15 | 22,298 | +0.09(+0.91%) |
Mar 25, 2011 | 9.979 | 10.39 | 9.956 | 10.06 | 13,806 | +0.05(+0.46%) |
Mar 24, 2011 | 10.12 | 10.13 | 9.551 | 10.01 | 31,834 | -0.11(-1.13%) |
Mar 23, 2011 | 10.43 | 10.43 | 9.711 | 10.12 | 22,021 | -0.22(-2.14%) |
Mar 22, 2011 | 10.48 | 10.87 | 10.22 | 10.35 | 6,938 | -0.42(-3.91%) |
Mar 21, 2011 | 9.886 | 10.84 | 9.620 | 10.77 | 2,109 | +0.54(+5.31%) |
Mar 18, 2011 | 10.05 | 10.22 | 9.788 | 10.22 | 8,446 | +0.20(+1.98%) |
Mar 17, 2011 | 10.09 | 10.09 | 9.857 | 10.02 | 1,531 | +0.10(+1.00%) |
Mar 16, 2011 | 9.650 | 9.933 | 9.505 | 9.925 | 12,604 | +0.32(+3.34%) |
Mar 15, 2011 | 9.520 | 9.704 | 9.520 | 9.604 | 4,421 | -0.15(-1.49%) |
Mar 14, 2011 | 10.01 | 10.01 | 9.749 | 9.750 | 3,449 | -0.24(-2.45%) |
Mar 11, 2011 | 9.925 | 10.06 | 9.925 | 9.994 | 2,650 | +0.08(+0.77%) |
Mar 10, 2011 | 9.933 | 9.941 | 9.864 | 9.918 | 4,374 | -0.05(-0.46%) |
Mar 09, 2011 | 10.08 | 10.08 | 9.795 | 9.964 | 924 | -0.08(-0.76%) |
Mar 08, 2011 | 9.857 | 10.04 | 9.857 | 10.04 | 1,962 | +0.13(+1.35%) |
Mar 07, 2011 | 9.359 | 9.964 | 9.359 | 9.906 | 17,735 | +0.07(+0.74%) |
Mar 04, 2011 | 9.987 | 10.15 | 9.673 | 9.834 | 9,846 | -0.21(-2.13%) |
Mar 03, 2011 | 9.941 | 10.05 | 9.902 | 10.05 | 3,546 | +0.15(+1.55%) |
Mar 02, 2011 | 9.482 | 9.941 | 9.390 | 9.895 | 28,235 | +0.41(+4.35%) |
Mar 01, 2011 | 9.895 | 9.895 | 9.100 | 9.482 | 18,940 | -0.51(-5.13%) |
Feb 28, 2011 | 10.02 | 10.23 | 9.979 | 9.994 | 2,972 | +0.05(+0.54%) |
Feb 25, 2011 | 9.887 | 9.948 | 9.887 | 9.941 | 2,585 | +0.02(+0.23%) |
Feb 24, 2011 | 9.727 | 9.956 | 9.727 | 9.918 | 4,876 | +0.28(+2.85%) |
Feb 23, 2011 | 9.857 | 9.857 | 9.642 | 9.642 | 1,336 | -0.30(-3.00%) |
Feb 22, 2011 | 10.00 | 10.07 | 9.826 | 9.941 | 5,837 | +0.25(+2.60%) |
Feb 18, 2011 | 9.589 | 9.760 | 9.329 | 9.688 | 15,439 | +0.12(+1.28%) |
Feb 17, 2011 | 9.482 | 9.566 | 9.482 | 9.566 | 959 | -0.21(-2.11%) |
Feb 16, 2011 | 9.727 | 10.02 | 9.531 | 9.772 | 3,521 | +0.02(+0.24%) |
Feb 15, 2011 | 9.482 | 10.00 | 9.482 | 9.749 | 4,063 | +0.19(+2.00%) |
Feb 14, 2011 | 9.558 | 10.15 | 9.413 | 9.558 | 3,885 | -0.02(-0.24%) |
Feb 11, 2011 | 9.474 | 9.581 | 9.467 | 9.581 | 1,520 | +0.11(+1.21%) |
Feb 10, 2011 | 9.497 | 9.512 | 9.467 | 9.467 | 733 | -0.09(-0.96%) |
Feb 09, 2011 | 9.597 | 9.597 | 9.558 | 9.558 | 1,724 | -0.08(-0.87%) |
Feb 08, 2011 | 9.375 | 9.642 | 9.367 | 9.642 | 6,948 | +0.34(+3.62%) |
Feb 07, 2011 | 9.207 | 9.459 | 9.107 | 9.306 | 9,606 | -0.08(-0.90%) |
Feb 04, 2011 | 9.199 | 9.405 | 9.199 | 9.390 | 10,288 | +0.12(+1.32%) |
Feb 03, 2011 | 9.444 | 9.451 | 9.252 | 9.268 | 8,032 | -0.09(-0.98%) |
Feb 02, 2011 | 9.199 | 9.551 | 9.199 | 9.359 | 10,065 | -0.49(-4.97%) |