Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.89 | 11.04 | 10.69 | 10.89 | 1,016,671 | +0.01(+0.07%) |
Apr 28, 2011 | 10.87 | 10.96 | 10.87 | 10.88 | 1,310,574 | +0.04(+0.35%) |
Apr 27, 2011 | 10.79 | 10.87 | 10.77 | 10.84 | 649,826 | +0.03(+0.30%) |
Apr 26, 2011 | 10.70 | 10.90 | 10.68 | 10.81 | 1,565,512 | +0.15(+1.43%) |
Apr 25, 2011 | 10.57 | 10.68 | 10.55 | 10.66 | 810,119 | +0.07(+0.64%) |
Apr 21, 2011 | 10.64 | 10.65 | 10.49 | 10.59 | 1,012,864 | -0.01(-0.05%) |
Apr 20, 2011 | 10.55 | 10.61 | 10.47 | 10.60 | 1,333,251 | +0.16(+1.55%) |
Apr 19, 2011 | 10.34 | 10.45 | 10.19 | 10.43 | 1,719,147 | +0.10(+1.00%) |
Apr 18, 2011 | 10.33 | 10.36 | 10.23 | 10.33 | 1,036,134 | -0.10(-0.98%) |
Apr 15, 2011 | 10.38 | 10.47 | 10.38 | 10.43 | 1,656,681 | +0.03(+0.28%) |
Apr 14, 2011 | 10.16 | 10.40 | 10.16 | 10.40 | 658,407 | +0.18(+1.80%) |
Apr 13, 2011 | 10.28 | 10.32 | 10.19 | 10.22 | 1,123,188 | -0.01(-0.14%) |
Apr 12, 2011 | 10.28 | 10.35 | 10.23 | 10.23 | 924,288 | -0.09(-0.83%) |
Apr 11, 2011 | 10.39 | 10.45 | 10.30 | 10.32 | 795,369 | -0.05(-0.53%) |
Apr 08, 2011 | 10.48 | 10.49 | 10.32 | 10.37 | 696,614 | -0.05(-0.49%) |
Apr 07, 2011 | 10.59 | 10.60 | 10.41 | 10.43 | 580,692 | -0.17(-1.63%) |
Apr 06, 2011 | 10.65 | 10.67 | 10.58 | 10.60 | 396,877 | -0.03(-0.29%) |
Apr 05, 2011 | 10.58 | 10.68 | 10.55 | 10.63 | 318,810 | +0.03(+0.26%) |
Apr 04, 2011 | 10.61 | 10.66 | 10.53 | 10.60 | 974,817 | -0.00(-0.03%) |
Apr 01, 2011 | 10.52 | 10.62 | 10.52 | 10.61 | 953,898 | +0.11(+1.06%) |
Mar 31, 2011 | 10.38 | 10.50 | 10.34 | 10.49 | 748,686 | +0.09(+0.86%) |
Mar 30, 2011 | 10.41 | 10.41 | 10.41 | 10.41 | 776,537 | +0.21(+2.02%) |
Mar 29, 2011 | 10.14 | 10.22 | 10.05 | 10.20 | 1,152,408 | +0.04(+0.43%) |
Mar 28, 2011 | 10.17 | 10.19 | 10.10 | 10.16 | 765,814 | +0.01(+0.07%) |
Mar 25, 2011 | 10.14 | 10.23 | 10.09 | 10.15 | 786,986 | +0.04(+0.38%) |
Mar 24, 2011 | 10.24 | 10.24 | 10.09 | 10.11 | 853,648 | -0.09(-0.93%) |
Mar 23, 2011 | 10.30 | 10.30 | 10.10 | 10.21 | 642,932 | -0.09(-0.84%) |
Mar 22, 2011 | 10.37 | 10.40 | 10.27 | 10.29 | 449,892 | -0.06(-0.56%) |
Mar 21, 2011 | 10.37 | 10.38 | 10.32 | 10.35 | 645,012 | +0.12(+1.22%) |
Mar 18, 2011 | 10.19 | 10.31 | 10.19 | 10.22 | 962,824 | +0.09(+0.87%) |
Mar 17, 2011 | 10.21 | 10.21 | 10.06 | 10.14 | 633,068 | +0.05(+0.48%) |
Mar 16, 2011 | 10.22 | 10.22 | 10.04 | 10.09 | 731,466 | -0.16(-1.57%) |
Mar 15, 2011 | 10.18 | 10.31 | 10.16 | 10.25 | 1,214,742 | -0.02(-0.21%) |
Mar 14, 2011 | 10.24 | 10.31 | 10.21 | 10.27 | 516,471 | -0.05(-0.51%) |
Mar 11, 2011 | 10.24 | 10.37 | 10.18 | 10.32 | 786,593 | +0.06(+0.56%) |
Mar 10, 2011 | 10.27 | 10.31 | 10.22 | 10.26 | 1,019,660 | -0.10(-1.01%) |
Mar 09, 2011 | 10.44 | 10.44 | 10.26 | 10.37 | 1,122,476 | -0.06(-0.59%) |
Mar 08, 2011 | 10.28 | 10.50 | 10.27 | 10.43 | 595,349 | +0.14(+1.37%) |
Mar 07, 2011 | 10.41 | 10.48 | 10.22 | 10.29 | 568,562 | -0.11(-1.04%) |
Mar 04, 2011 | 10.43 | 10.43 | 10.31 | 10.40 | 986,508 | -0.01(-0.09%) |
Mar 03, 2011 | 10.33 | 10.41 | 10.28 | 10.41 | 1,045,512 | +0.18(+1.79%) |
Mar 02, 2011 | 10.23 | 10.32 | 10.15 | 10.22 | 822,100 | -0.03(-0.28%) |
Mar 01, 2011 | 10.51 | 10.51 | 10.24 | 10.25 | 903,671 | -0.24(-2.31%) |
Feb 28, 2011 | 10.33 | 10.50 | 10.33 | 10.50 | 2,062,540 | +0.20(+1.97%) |
Feb 25, 2011 | 10.13 | 10.30 | 10.13 | 10.29 | 1,430,439 | +0.18(+1.73%) |
Feb 24, 2011 | 10.22 | 10.25 | 10.03 | 10.12 | 992,895 | -0.11(-1.04%) |
Feb 23, 2011 | 10.26 | 10.32 | 10.11 | 10.22 | 1,144,546 | -0.05(-0.44%) |
Feb 22, 2011 | 10.28 | 10.40 | 10.24 | 10.27 | 854,433 | -0.10(-0.93%) |
Feb 18, 2011 | 10.43 | 10.44 | 10.32 | 10.37 | 1,534,583 | -0.03(-0.24%) |
Feb 17, 2011 | 10.39 | 10.44 | 10.36 | 10.39 | 771,491 | -0.01(-0.09%) |
Feb 16, 2011 | 10.48 | 10.54 | 10.35 | 10.40 | 600,116 | -0.03(-0.33%) |
Feb 15, 2011 | 10.47 | 10.55 | 10.43 | 10.43 | 663,913 | -0.08(-0.79%) |
Feb 14, 2011 | 10.47 | 10.53 | 10.45 | 10.52 | 738,660 | +0.04(+0.41%) |
Feb 11, 2011 | 10.37 | 10.48 | 10.33 | 10.47 | 1,052,645 | +0.09(+0.85%) |
Feb 10, 2011 | 10.35 | 10.43 | 10.32 | 10.39 | 788,822 | -0.02(-0.19%) |
Feb 09, 2011 | 10.27 | 10.42 | 10.25 | 10.41 | 860,616 | +0.10(+0.95%) |
Feb 08, 2011 | 10.33 | 10.37 | 10.26 | 10.31 | 459,220 | -0.01(-0.14%) |
Feb 07, 2011 | 10.25 | 10.33 | 10.22 | 10.32 | 751,136 | +0.09(+0.83%) |
Feb 04, 2011 | 10.39 | 10.40 | 10.20 | 10.24 | 737,062 | -0.16(-1.55%) |
Feb 03, 2011 | 10.41 | 10.41 | 10.31 | 10.40 | 897,732 | -0.00(-0.03%) |
Feb 02, 2011 | 10.39 | 10.48 | 10.31 | 10.40 | 1,314,052 | +0.02(+0.21%) |