Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.45 | 10.60 | 10.31 | 10.49 | 107,917 | +0.03(+0.29%) |
Apr 28, 2011 | 10.53 | 10.61 | 10.30 | 10.46 | 95,016 | +0.05(+0.48%) |
Apr 27, 2011 | 10.60 | 10.66 | 10.21 | 10.41 | 153,827 | -0.16(-1.51%) |
Apr 26, 2011 | 10.61 | 10.98 | 10.55 | 10.57 | 124,849 | +0.01(+0.09%) |
Apr 25, 2011 | 10.25 | 10.56 | 10.19 | 10.56 | 99,052 | +0.34(+3.33%) |
Apr 21, 2011 | 10.10 | 10.51 | 10.04 | 10.22 | 108,643 | +0.13(+1.29%) |
Apr 20, 2011 | 10.12 | 10.21 | 10.02 | 10.09 | 98,507 | +0.09(+0.90%) |
Apr 19, 2011 | 10.00 | 10.09 | 9.970 | 10.00 | 175,406 | -0.05(-0.50%) |
Apr 18, 2011 | 10.33 | 10.33 | 10.00 | 10.05 | 110,685 | -0.35(-3.37%) |
Apr 15, 2011 | 10.40 | 10.57 | 10.03 | 10.40 | 122,987 | -0.01(-0.10%) |
Apr 14, 2011 | 10.56 | 10.56 | 10.26 | 10.41 | 79,704 | -0.22(-2.07%) |
Apr 13, 2011 | 11.02 | 11.06 | 10.52 | 10.63 | 120,040 | -0.36(-3.28%) |
Apr 12, 2011 | 11.06 | 11.30 | 10.80 | 10.99 | 201,163 | -0.34(-3.00%) |
Apr 11, 2011 | 11.63 | 11.79 | 11.19 | 11.33 | 118,993 | -0.27(-2.33%) |
Apr 08, 2011 | 12.19 | 12.19 | 11.59 | 11.60 | 167,609 | -0.38(-3.17%) |
Apr 07, 2011 | 11.99 | 12.14 | 11.77 | 11.98 | 435,185 | +0.08(+0.67%) |
Apr 06, 2011 | 11.90 | 12.00 | 11.69 | 11.90 | 89,030 | +0.11(+0.93%) |
Apr 05, 2011 | 11.70 | 11.90 | 11.52 | 11.79 | 90,035 | +0.06(+0.51%) |
Apr 04, 2011 | 12.24 | 12.24 | 11.70 | 11.73 | 128,754 | -0.46(-3.77%) |
Apr 01, 2011 | 11.94 | 12.24 | 11.40 | 12.19 | 322,433 | +0.37(+3.13%) |
Mar 31, 2011 | 11.64 | 11.99 | 11.47 | 11.82 | 292,511 | +0.23(+1.98%) |
Mar 30, 2011 | 11.24 | 11.64 | 11.04 | 11.59 | 261,037 | +0.41(+3.67%) |
Mar 29, 2011 | 10.82 | 11.19 | 10.78 | 11.18 | 137,834 | +0.27(+2.47%) |
Mar 28, 2011 | 11.00 | 11.00 | 10.70 | 10.91 | 133,900 | -0.09(-0.82%) |
Mar 25, 2011 | 11.00 | 11.08 | 10.82 | 11.00 | 173,619 | +0.01(+0.09%) |
Mar 24, 2011 | 11.01 | 11.05 | 10.93 | 10.99 | 198,703 | -0.01(-0.09%) |
Mar 23, 2011 | 10.87 | 11.03 | 10.82 | 11.00 | 53,079 | +0.13(+1.20%) |
Mar 22, 2011 | 11.09 | 11.09 | 10.86 | 10.87 | 167,983 | -0.14(-1.23%) |
Mar 21, 2011 | 10.99 | 11.16 | 10.80 | 11.01 | 176,354 | +0.02(+0.14%) |
Mar 18, 2011 | 10.71 | 11.04 | 10.68 | 10.99 | 314,664 | +0.44(+4.17%) |
Mar 17, 2011 | 10.68 | 10.70 | 10.46 | 10.55 | 83,551 | +0.03(+0.29%) |
Mar 16, 2011 | 10.56 | 10.69 | 10.50 | 10.52 | 93,242 | -0.03(-0.28%) |
Mar 15, 2011 | 10.34 | 10.80 | 10.30 | 10.55 | 80,846 | -0.08(-0.75%) |
Mar 14, 2011 | 10.83 | 10.83 | 10.30 | 10.63 | 121,461 | -0.29(-2.66%) |
Mar 11, 2011 | 10.67 | 11.00 | 10.57 | 10.92 | 306,421 | +0.26(+2.44%) |
Mar 10, 2011 | 10.74 | 10.74 | 10.52 | 10.66 | 192,243 | -0.09(-0.84%) |
Mar 09, 2011 | 10.50 | 10.79 | 10.29 | 10.75 | 294,407 | +0.24(+2.33%) |
Mar 08, 2011 | 10.21 | 10.62 | 10.21 | 10.51 | 51,832 | +0.26(+2.49%) |
Mar 07, 2011 | 10.57 | 10.60 | 10.25 | 10.25 | 81,175 | -0.34(-3.21%) |
Mar 04, 2011 | 10.72 | 10.72 | 10.53 | 10.59 | 41,490 | -0.15(-1.44%) |
Mar 03, 2011 | 10.71 | 10.76 | 10.51 | 10.74 | 287,989 | +0.11(+1.08%) |
Mar 02, 2011 | 10.79 | 10.79 | 10.56 | 10.63 | 33,044 | -0.11(-1.02%) |
Mar 01, 2011 | 10.75 | 10.77 | 10.50 | 10.74 | 146,221 | +0.08(+0.75%) |
Feb 28, 2011 | 10.68 | 10.76 | 10.50 | 10.66 | 499,832 | +0.05(+0.47%) |
Feb 25, 2011 | 10.40 | 10.65 | 10.20 | 10.61 | 151,691 | +0.22(+2.12%) |
Feb 24, 2011 | 10.59 | 10.83 | 10.32 | 10.39 | 347,341 | -0.16(-1.52%) |
Feb 23, 2011 | 10.43 | 10.59 | 10.30 | 10.55 | 87,978 | +0.15(+1.44%) |
Feb 22, 2011 | 10.52 | 10.62 | 10.22 | 10.40 | 126,812 | -0.10(-0.95%) |
Feb 18, 2011 | 10.69 | 10.75 | 10.43 | 10.50 | 197,917 | -0.13(-1.22%) |
Feb 17, 2011 | 10.39 | 10.83 | 10.35 | 10.63 | 417,342 | +0.17(+1.63%) |
Feb 16, 2011 | 10.44 | 10.48 | 10.14 | 10.46 | 61,550 | +0.04(+0.38%) |
Feb 15, 2011 | 10.49 | 10.50 | 10.40 | 10.42 | 67,217 | -0.05(-0.48%) |
Feb 14, 2011 | 10.40 | 10.60 | 10.40 | 10.47 | 67,305 | +0.03(+0.29%) |
Feb 11, 2011 | 10.50 | 10.52 | 10.35 | 10.44 | 75,050 | -0.15(-1.42%) |
Feb 10, 2011 | 10.57 | 10.78 | 10.47 | 10.59 | 94,930 | -0.01(-0.09%) |
Feb 09, 2011 | 10.63 | 10.80 | 10.38 | 10.60 | 105,867 | -0.03(-0.28%) |
Feb 08, 2011 | 10.58 | 10.68 | 10.28 | 10.63 | 111,619 | +0.05(+0.47%) |
Feb 07, 2011 | 10.77 | 10.80 | 10.51 | 10.58 | 234,984 | -0.12(-1.12%) |
Feb 04, 2011 | 10.43 | 10.75 | 9.810 | 10.70 | 566,767 | +1.55(+16.94%) |
Feb 03, 2011 | 9.460 | 9.460 | 9.040 | 9.150 | 113,163 | -0.30(-3.17%) |
Feb 02, 2011 | 9.030 | 9.500 | 9.000 | 9.450 | 73,383 | +0.42(+4.65%) |