Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.71 | 11.74 | 11.65 | 11.70 | 4,644,593 | -0.01(-0.11%) |
Apr 28, 2011 | 11.61 | 11.71 | 11.60 | 11.71 | 4,421,733 | +0.16(+1.43%) |
Apr 27, 2011 | 11.37 | 11.55 | 11.36 | 11.55 | 4,980,438 | +0.24(+2.11%) |
Apr 26, 2011 | 11.29 | 11.31 | 11.23 | 11.31 | 7,032,537 | +0.09(+0.81%) |
Apr 25, 2011 | 11.25 | 11.27 | 11.16 | 11.22 | 3,559,083 | -0.01(-0.12%) |
Apr 21, 2011 | 11.16 | 11.23 | 11.10 | 11.23 | 2,532,112 | +0.03(+0.27%) |
Apr 20, 2011 | 11.19 | 11.21 | 11.14 | 11.20 | 3,179,044 | +0.29(+2.62%) |
Apr 19, 2011 | 10.89 | 10.92 | 10.84 | 10.91 | 4,170,745 | +0.04(+0.36%) |
Apr 18, 2011 | 10.89 | 10.92 | 10.74 | 10.87 | 5,826,235 | -0.25(-2.22%) |
Apr 15, 2011 | 11.09 | 11.13 | 11.03 | 11.12 | 5,019,939 | -0.13(-1.16%) |
Apr 14, 2011 | 11.16 | 11.28 | 11.13 | 11.25 | 6,554,052 | -0.03(-0.31%) |
Apr 13, 2011 | 11.32 | 11.38 | 11.25 | 11.28 | 3,793,308 | -0.08(-0.69%) |
Apr 12, 2011 | 11.43 | 11.44 | 11.32 | 11.36 | 3,286,985 | -0.01(-0.11%) |
Apr 11, 2011 | 11.40 | 11.44 | 11.35 | 11.38 | 3,991,290 | -0.06(-0.53%) |
Apr 08, 2011 | 11.41 | 11.46 | 11.37 | 11.44 | 4,586,096 | +0.17(+1.50%) |
Apr 07, 2011 | 11.21 | 11.30 | 11.15 | 11.27 | 6,211,932 | +0.05(+0.46%) |
Apr 06, 2011 | 11.24 | 11.34 | 11.19 | 11.22 | 10,897,914 | +0.09(+0.82%) |
Apr 05, 2011 | 11.00 | 11.13 | 10.99 | 11.12 | 3,693,506 | -0.03(-0.31%) |
Apr 04, 2011 | 11.21 | 11.24 | 11.13 | 11.16 | 4,797,086 | +0.06(+0.55%) |
Apr 01, 2011 | 10.95 | 11.13 | 10.91 | 11.10 | 3,733,083 | +0.16(+1.43%) |
Mar 31, 2011 | 10.90 | 10.97 | 10.87 | 10.94 | 3,778,370 | -0.03(-0.28%) |
Mar 30, 2011 | 10.86 | 10.99 | 10.85 | 10.97 | 2,785,011 | +0.06(+0.52%) |
Mar 29, 2011 | 10.85 | 10.92 | 10.81 | 10.92 | 2,913,679 | -0.02(-0.16%) |
Mar 28, 2011 | 10.91 | 10.96 | 10.89 | 10.93 | 2,657,267 | +0.04(+0.40%) |
Mar 25, 2011 | 10.96 | 10.99 | 10.86 | 10.89 | 3,181,034 | -0.09(-0.79%) |
Mar 24, 2011 | 10.88 | 10.98 | 10.83 | 10.98 | 2,942,383 | +0.13(+1.20%) |
Mar 23, 2011 | 10.76 | 10.87 | 10.72 | 10.85 | 2,599,305 | -0.01(-0.12%) |
Mar 22, 2011 | 10.98 | 11.04 | 10.84 | 10.86 | 5,397,062 | -0.06(-0.56%) |
Mar 21, 2011 | 10.87 | 10.95 | 10.87 | 10.92 | 3,396,490 | +0.26(+2.44%) |
Mar 18, 2011 | 10.76 | 10.76 | 10.62 | 10.66 | 3,444,447 | +0.13(+1.20%) |
Mar 17, 2011 | 10.54 | 10.61 | 10.44 | 10.53 | 4,170,383 | +0.39(+3.89%) |
Mar 16, 2011 | 10.37 | 10.45 | 10.06 | 10.14 | 9,618,281 | -0.35(-3.35%) |
Mar 15, 2011 | 10.45 | 10.53 | 10.43 | 10.49 | 8,128,714 | -0.22(-2.03%) |
Mar 14, 2011 | 10.73 | 10.74 | 10.57 | 10.71 | 3,678,884 | -0.07(-0.64%) |
Mar 11, 2011 | 10.72 | 10.82 | 10.71 | 10.78 | 3,783,397 | +0.01(+0.12%) |
Mar 10, 2011 | 10.80 | 10.87 | 10.75 | 10.76 | 7,915,675 | -0.19(-1.74%) |
Mar 09, 2011 | 10.96 | 11.00 | 10.92 | 10.96 | 5,049,220 | -0.06(-0.51%) |
Mar 08, 2011 | 10.96 | 11.05 | 10.92 | 11.01 | 4,071,551 | +0.04(+0.40%) |
Mar 07, 2011 | 11.08 | 11.10 | 10.94 | 10.97 | 6,188,109 | -0.00(-0.04%) |
Mar 04, 2011 | 11.04 | 11.04 | 10.90 | 10.97 | 7,457,211 | -0.05(-0.43%) |
Mar 03, 2011 | 11.04 | 11.09 | 10.93 | 11.02 | 4,994,164 | +0.09(+0.79%) |
Mar 02, 2011 | 10.93 | 11.01 | 10.91 | 10.93 | 5,870,060 | +0.03(+0.24%) |
Mar 01, 2011 | 11.09 | 11.11 | 10.86 | 10.91 | 11,447,718 | -0.19(-1.68%) |
Feb 28, 2011 | 11.07 | 11.12 | 11.03 | 11.09 | 9,689,111 | +0.20(+1.83%) |
Feb 25, 2011 | 10.87 | 10.93 | 10.86 | 10.89 | 3,162,846 | +0.09(+0.84%) |
Feb 24, 2011 | 10.69 | 10.84 | 10.59 | 10.80 | 3,657,534 | +0.19(+1.76%) |
Feb 23, 2011 | 10.63 | 10.67 | 10.58 | 10.62 | 6,398,961 | -0.04(-0.41%) |
Feb 22, 2011 | 10.74 | 10.78 | 10.63 | 10.66 | 3,556,834 | -0.29(-2.69%) |
Feb 18, 2011 | 10.85 | 10.99 | 10.83 | 10.96 | 2,594,702 | +0.03(+0.28%) |
Feb 17, 2011 | 10.85 | 10.93 | 10.81 | 10.92 | 2,891,787 | +0.05(+0.48%) |
Feb 16, 2011 | 10.78 | 10.89 | 10.74 | 10.87 | 4,120,490 | +0.20(+1.87%) |
Feb 15, 2011 | 10.73 | 10.75 | 10.65 | 10.67 | 4,004,794 | -0.03(-0.32%) |
Feb 14, 2011 | 10.65 | 10.74 | 10.62 | 10.71 | 2,627,030 | -0.10(-0.96%) |
Feb 11, 2011 | 10.75 | 10.86 | 10.71 | 10.81 | 3,246,431 | -0.07(-0.64%) |
Feb 10, 2011 | 10.80 | 10.89 | 10.74 | 10.88 | 3,855,984 | -0.21(-1.88%) |
Feb 09, 2011 | 11.00 | 11.09 | 10.98 | 11.09 | 1,598,330 | +0.02(+0.20%) |
Feb 08, 2011 | 11.01 | 11.08 | 10.97 | 11.07 | 1,998,642 | +0.11(+0.99%) |
Feb 07, 2011 | 10.86 | 10.97 | 10.85 | 10.96 | 5,529,556 | +0.01(+0.08%) |
Feb 04, 2011 | 10.89 | 10.95 | 10.82 | 10.95 | 2,362,623 | -0.08(-0.71%) |
Feb 03, 2011 | 10.99 | 11.03 | 10.88 | 11.03 | 8,343,484 | -0.14(-1.24%) |
Feb 02, 2011 | 11.10 | 11.17 | 11.07 | 11.17 | 3,634,246 | +0.07(+0.63%) |