Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.18 | 10.33 | 10.13 | 10.23 | 30,630 | +0.06(+0.60%) |
Apr 28, 2011 | 10.15 | 10.17 | 10.09 | 10.17 | 13,625 | +0.02(+0.18%) |
Apr 27, 2011 | 10.02 | 10.16 | 9.885 | 10.15 | 49,134 | +0.11(+1.09%) |
Apr 26, 2011 | 9.927 | 10.19 | 9.927 | 10.04 | 26,025 | +0.18(+1.85%) |
Apr 25, 2011 | 9.939 | 10.19 | 9.860 | 9.860 | 24,578 | -0.05(-0.49%) |
Apr 21, 2011 | 10.11 | 10.11 | 9.885 | 9.909 | 18,075 | -0.12(-1.21%) |
Apr 20, 2011 | 10.10 | 10.10 | 9.806 | 10.03 | 38,728 | +0.06(+0.61%) |
Apr 19, 2011 | 10.06 | 10.09 | 9.946 | 9.970 | 65,097 | +0.01(+0.06%) |
Apr 18, 2011 | 10.26 | 10.26 | 9.952 | 9.964 | 28,649 | -0.30(-2.90%) |
Apr 15, 2011 | 10.15 | 10.29 | 10.06 | 10.26 | 63,290 | +0.05(+0.48%) |
Apr 14, 2011 | 10.08 | 10.23 | 10.04 | 10.21 | 78,291 | +0.05(+0.48%) |
Apr 13, 2011 | 10.38 | 10.49 | 10.09 | 10.16 | 52,246 | -0.14(-1.36%) |
Apr 12, 2011 | 10.31 | 10.36 | 10.28 | 10.30 | 54,335 | -0.03(-0.29%) |
Apr 11, 2011 | 10.41 | 10.43 | 10.33 | 10.33 | 27,559 | -0.05(-0.47%) |
Apr 08, 2011 | 10.87 | 10.87 | 10.34 | 10.38 | 31,499 | -0.40(-3.72%) |
Apr 07, 2011 | 10.94 | 10.94 | 10.74 | 10.79 | 31,654 | -0.13(-1.17%) |
Apr 06, 2011 | 10.82 | 10.94 | 10.79 | 10.91 | 17,437 | +0.10(+0.96%) |
Apr 05, 2011 | 10.73 | 10.91 | 10.73 | 10.81 | 25,777 | -0.05(-0.45%) |
Apr 04, 2011 | 10.84 | 10.86 | 10.74 | 10.86 | 20,250 | +0.02(+0.22%) |
Apr 01, 2011 | 10.86 | 10.86 | 10.77 | 10.83 | 32,898 | +0.05(+0.51%) |
Mar 31, 2011 | 10.73 | 10.79 | 10.52 | 10.78 | 72,221 | +0.07(+0.62%) |
Mar 30, 2011 | 10.58 | 10.73 | 10.41 | 10.71 | 26,891 | +0.20(+1.91%) |
Mar 29, 2011 | 10.30 | 10.51 | 10.21 | 10.51 | 18,157 | +0.24(+2.31%) |
Mar 28, 2011 | 10.48 | 10.58 | 10.27 | 10.27 | 39,829 | -0.21(-1.97%) |
Mar 25, 2011 | 10.36 | 10.58 | 10.29 | 10.48 | 31,692 | +0.11(+1.06%) |
Mar 24, 2011 | 10.25 | 10.41 | 10.20 | 10.37 | 19,099 | +0.11(+1.07%) |
Mar 23, 2011 | 10.13 | 10.30 | 9.952 | 10.26 | 51,564 | +0.10(+1.02%) |
Mar 22, 2011 | 10.46 | 10.53 | 10.15 | 10.16 | 35,083 | -0.32(-3.02%) |
Mar 21, 2011 | 10.51 | 10.61 | 10.37 | 10.47 | 33,240 | +0.02(+0.23%) |
Mar 18, 2011 | 10.07 | 10.47 | 10.07 | 10.45 | 119,564 | +0.47(+4.69%) |
Mar 17, 2011 | 9.970 | 10.26 | 9.763 | 9.982 | 58,044 | +0.17(+1.74%) |
Mar 16, 2011 | 9.915 | 9.976 | 9.775 | 9.812 | 48,131 | -0.10(-0.98%) |
Mar 15, 2011 | 9.623 | 9.958 | 9.623 | 9.909 | 39,436 | +0.06(+0.62%) |
Mar 14, 2011 | 9.830 | 9.976 | 9.830 | 9.848 | 36,602 | -0.06(-0.61%) |
Mar 11, 2011 | 10.10 | 10.12 | 9.885 | 9.909 | 80,083 | -0.13(-1.33%) |
Mar 10, 2011 | 10.25 | 10.27 | 10.04 | 10.04 | 76,441 | -0.30(-2.88%) |
Mar 09, 2011 | 10.47 | 10.47 | 10.17 | 10.34 | 43,383 | -0.12(-1.10%) |
Mar 08, 2011 | 10.27 | 10.60 | 10.27 | 10.46 | 39,628 | +0.24(+2.32%) |
Mar 07, 2011 | 10.61 | 10.66 | 10.15 | 10.22 | 34,526 | -0.33(-3.17%) |
Mar 04, 2011 | 10.75 | 10.76 | 10.55 | 10.55 | 12,638 | -0.24(-2.23%) |
Mar 03, 2011 | 10.63 | 10.79 | 10.63 | 10.79 | 33,376 | +0.25(+2.40%) |
Mar 02, 2011 | 10.64 | 10.64 | 10.37 | 10.54 | 26,506 | -0.11(-1.02%) |
Mar 01, 2011 | 10.83 | 10.83 | 10.58 | 10.65 | 28,694 | -0.20(-1.83%) |
Feb 28, 2011 | 10.91 | 10.91 | 10.63 | 10.85 | 41,017 | +0.01(+0.11%) |
Feb 25, 2011 | 10.57 | 10.87 | 10.48 | 10.84 | 40,845 | +0.26(+2.44%) |
Feb 24, 2011 | 10.49 | 10.59 | 10.44 | 10.58 | 36,424 | +0.16(+1.56%) |
Feb 23, 2011 | 10.43 | 10.67 | 10.39 | 10.42 | 31,144 | +0.03(+0.29%) |
Feb 22, 2011 | 10.58 | 10.60 | 10.36 | 10.39 | 40,137 | -0.29(-2.76%) |
Feb 18, 2011 | 10.68 | 10.68 | 10.56 | 10.68 | 44,282 | +0.08(+0.79%) |
Feb 17, 2011 | 10.51 | 10.62 | 10.43 | 10.60 | 22,538 | +0.10(+0.92%) |
Feb 16, 2011 | 10.50 | 10.52 | 10.42 | 10.50 | 30,638 | +0.02(+0.23%) |
Feb 15, 2011 | 10.55 | 10.60 | 10.44 | 10.48 | 33,540 | -0.09(-0.85%) |
Feb 14, 2011 | 10.81 | 10.88 | 10.57 | 10.57 | 18,898 | -0.26(-2.39%) |
Feb 11, 2011 | 10.56 | 10.84 | 10.56 | 10.82 | 59,451 | +0.18(+1.69%) |
Feb 10, 2011 | 10.66 | 10.83 | 10.57 | 10.64 | 28,275 | -0.10(-0.90%) |
Feb 09, 2011 | 10.73 | 10.82 | 10.34 | 10.74 | 123,054 | -0.07(-0.64%) |
Feb 08, 2011 | 10.76 | 10.84 | 10.63 | 10.81 | 29,406 | +0.00(+0.03%) |
Feb 07, 2011 | 10.50 | 10.87 | 10.50 | 10.81 | 41,419 | +0.28(+2.69%) |
Feb 04, 2011 | 10.43 | 10.53 | 10.34 | 10.52 | 43,361 | +0.05(+0.46%) |
Feb 03, 2011 | 10.57 | 10.61 | 10.41 | 10.48 | 12,371 | -0.09(-0.85%) |
Feb 02, 2011 | 10.75 | 10.76 | 10.52 | 10.57 | 12,370 | -0.23(-2.12%) |