Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.96 | 11.96 | 11.87 | 11.94 | 389,808 | -0.02(-0.20%) |
Apr 28, 2011 | 11.72 | 11.99 | 11.72 | 11.96 | 2,463,254 | +0.24(+2.06%) |
Apr 27, 2011 | 11.64 | 11.73 | 11.57 | 11.72 | 415,382 | +0.09(+0.79%) |
Apr 26, 2011 | 11.61 | 11.68 | 11.61 | 11.63 | 245,126 | +0.04(+0.36%) |
Apr 25, 2011 | 11.59 | 11.60 | 11.56 | 11.59 | 223,058 | -0.00(-0.02%) |
Apr 21, 2011 | 11.47 | 11.60 | 11.45 | 11.59 | 173,800 | +0.17(+1.50%) |
Apr 20, 2011 | 11.45 | 11.48 | 11.39 | 11.42 | 419,037 | +0.12(+1.02%) |
Apr 19, 2011 | 11.37 | 11.38 | 11.27 | 11.30 | 1,227,031 | -0.04(-0.35%) |
Apr 18, 2011 | 11.40 | 11.40 | 11.27 | 11.34 | 1,466,560 | -0.18(-1.60%) |
Apr 15, 2011 | 11.51 | 11.56 | 11.44 | 11.53 | 1,145,605 | +0.11(+0.94%) |
Apr 14, 2011 | 11.44 | 11.44 | 11.34 | 11.42 | 2,275,022 | -0.11(-0.91%) |
Apr 13, 2011 | 11.64 | 11.66 | 11.48 | 11.52 | 1,571,533 | -0.04(-0.39%) |
Apr 12, 2011 | 11.63 | 11.63 | 11.53 | 11.57 | 1,241,585 | -0.11(-0.97%) |
Apr 11, 2011 | 11.68 | 11.77 | 11.66 | 11.68 | 833,849 | -0.00(-0.02%) |
Apr 08, 2011 | 11.81 | 11.82 | 11.64 | 11.68 | 664,585 | -0.11(-0.94%) |
Apr 07, 2011 | 11.81 | 11.88 | 11.75 | 11.79 | 885,081 | -0.04(-0.32%) |
Apr 06, 2011 | 11.78 | 11.84 | 11.75 | 11.83 | 848,889 | +0.11(+0.98%) |
Apr 05, 2011 | 11.77 | 11.79 | 11.71 | 11.72 | 1,183,785 | -0.09(-0.74%) |
Apr 04, 2011 | 11.77 | 11.83 | 11.76 | 11.80 | 532,681 | +0.06(+0.47%) |
Apr 01, 2011 | 11.69 | 11.78 | 11.69 | 11.75 | 701,412 | +0.14(+1.25%) |
Mar 31, 2011 | 11.57 | 11.65 | 11.55 | 11.60 | 1,090,331 | +0.02(+0.16%) |
Mar 30, 2011 | 11.60 | 11.62 | 11.57 | 11.59 | 244,654 | +0.06(+0.52%) |
Mar 29, 2011 | 11.48 | 11.53 | 11.42 | 11.53 | 836,359 | +0.04(+0.31%) |
Mar 28, 2011 | 11.51 | 11.56 | 11.49 | 11.49 | 765,140 | -0.01(-0.06%) |
Mar 25, 2011 | 11.48 | 11.55 | 11.45 | 11.50 | 203,470 | +0.03(+0.30%) |
Mar 24, 2011 | 11.44 | 11.47 | 11.36 | 11.46 | 1,370,432 | +0.08(+0.72%) |
Mar 23, 2011 | 11.34 | 11.43 | 11.26 | 11.38 | 1,690,117 | -0.02(-0.21%) |
Mar 22, 2011 | 11.47 | 11.54 | 11.40 | 11.40 | 1,669,239 | -0.07(-0.64%) |
Mar 21, 2011 | 11.45 | 11.49 | 11.44 | 11.48 | 818,014 | +0.19(+1.70%) |
Mar 18, 2011 | 11.30 | 11.38 | 11.25 | 11.29 | 2,086,307 | +0.13(+1.18%) |
Mar 17, 2011 | 11.23 | 11.23 | 11.07 | 11.15 | 1,921,179 | +0.18(+1.60%) |
Mar 16, 2011 | 11.27 | 11.27 | 10.93 | 10.98 | 7,322,693 | -0.27(-2.40%) |
Mar 15, 2011 | 11.17 | 11.30 | 11.16 | 11.25 | 5,722,577 | -0.18(-1.54%) |
Mar 14, 2011 | 11.43 | 11.46 | 11.34 | 11.43 | 2,513,321 | -0.15(-1.27%) |
Mar 11, 2011 | 11.43 | 11.60 | 11.38 | 11.57 | 1,442,575 | +0.06(+0.55%) |
Mar 10, 2011 | 11.62 | 11.62 | 11.48 | 11.51 | 2,461,578 | -0.24(-2.01%) |
Mar 09, 2011 | 11.73 | 11.82 | 11.71 | 11.74 | 2,510,964 | -0.03(-0.27%) |
Mar 08, 2011 | 11.65 | 11.80 | 11.62 | 11.78 | 2,284,012 | +0.16(+1.40%) |
Mar 07, 2011 | 11.71 | 11.78 | 11.57 | 11.61 | 1,780,455 | -0.08(-0.67%) |
Mar 04, 2011 | 11.76 | 11.77 | 11.57 | 11.69 | 1,948,717 | -0.08(-0.65%) |
Mar 03, 2011 | 11.68 | 11.78 | 11.67 | 11.77 | 2,404,383 | +0.27(+2.33%) |
Mar 02, 2011 | 11.68 | 11.68 | 11.49 | 11.50 | 1,505,262 | -0.22(-1.88%) |
Mar 01, 2011 | 12.02 | 12.02 | 11.68 | 11.72 | 2,835,146 | -0.22(-1.84%) |
Feb 28, 2011 | 11.92 | 11.98 | 11.89 | 11.94 | 1,799,534 | +0.08(+0.71%) |
Feb 25, 2011 | 11.79 | 11.87 | 11.77 | 11.86 | 982,717 | +0.13(+1.14%) |
Feb 24, 2011 | 11.73 | 11.79 | 11.59 | 11.72 | 1,457,028 | -0.03(-0.22%) |
Feb 23, 2011 | 11.84 | 11.91 | 11.68 | 11.75 | 1,845,198 | -0.11(-0.93%) |
Feb 22, 2011 | 12.04 | 12.15 | 11.84 | 11.86 | 842,260 | -0.33(-2.69%) |
Feb 18, 2011 | 12.12 | 12.20 | 12.08 | 12.19 | 1,433,796 | +0.07(+0.54%) |
Feb 17, 2011 | 12.02 | 12.13 | 12.02 | 12.12 | 593,358 | +0.10(+0.85%) |
Feb 16, 2011 | 11.94 | 12.03 | 11.93 | 12.02 | 555,035 | +0.14(+1.21%) |
Feb 15, 2011 | 11.79 | 11.92 | 11.76 | 11.88 | 2,094,669 | +0.07(+0.58%) |
Feb 14, 2011 | 11.91 | 11.91 | 11.79 | 11.81 | 872,147 | -0.10(-0.81%) |
Feb 11, 2011 | 11.69 | 11.93 | 11.69 | 11.90 | 667,169 | +0.20(+1.70%) |
Feb 10, 2011 | 11.64 | 11.73 | 11.62 | 11.71 | 749,526 | +0.01(+0.04%) |
Feb 09, 2011 | 11.71 | 11.78 | 11.68 | 11.70 | 846,848 | -0.05(-0.45%) |
Feb 08, 2011 | 11.70 | 11.77 | 11.64 | 11.75 | 1,854,129 | +0.04(+0.38%) |
Feb 07, 2011 | 11.64 | 11.72 | 11.62 | 11.71 | 1,084,875 | +0.14(+1.18%) |
Feb 04, 2011 | 11.46 | 11.59 | 11.46 | 11.57 | 418,399 | +0.12(+1.03%) |
Feb 03, 2011 | 11.42 | 11.48 | 11.35 | 11.45 | 1,517,770 | +0.01(+0.09%) |
Feb 02, 2011 | 11.59 | 11.59 | 11.44 | 11.44 | 3,907,166 | -0.20(-1.71%) |