Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.66 | 12.18 | 11.49 | 12.13 | 57,707 | +0.50(+4.28%) |
Apr 28, 2011 | 11.57 | 11.65 | 11.39 | 11.63 | 34,286 | -0.04(-0.38%) |
Apr 27, 2011 | 11.37 | 11.73 | 11.36 | 11.67 | 17,863 | +0.28(+2.48%) |
Apr 26, 2011 | 11.36 | 11.47 | 11.26 | 11.39 | 38,368 | +0.04(+0.39%) |
Apr 25, 2011 | 11.38 | 11.41 | 11.26 | 11.35 | 8,938 | -0.12(-1.04%) |
Apr 21, 2011 | 11.61 | 11.61 | 11.40 | 11.47 | 10,019 | -0.06(-0.52%) |
Apr 20, 2011 | 11.65 | 11.65 | 11.46 | 11.52 | 31,490 | +0.04(+0.32%) |
Apr 19, 2011 | 11.53 | 11.53 | 11.43 | 11.49 | 61,135 | +0.02(+0.19%) |
Apr 18, 2011 | 11.41 | 11.53 | 11.38 | 11.47 | 21,778 | -0.01(-0.13%) |
Apr 15, 2011 | 11.24 | 11.52 | 11.24 | 11.48 | 27,919 | +0.16(+1.45%) |
Apr 14, 2011 | 11.12 | 11.32 | 11.12 | 11.32 | 18,484 | +0.19(+1.67%) |
Apr 13, 2011 | 11.43 | 11.52 | 11.04 | 11.13 | 32,843 | -0.17(-1.51%) |
Apr 12, 2011 | 11.62 | 11.65 | 11.29 | 11.30 | 10,357 | -0.30(-2.56%) |
Apr 11, 2011 | 11.67 | 11.76 | 11.52 | 11.60 | 21,929 | -0.04(-0.38%) |
Apr 08, 2011 | 12.12 | 12.12 | 11.63 | 11.64 | 20,660 | -0.39(-3.21%) |
Apr 07, 2011 | 12.25 | 12.25 | 12.00 | 12.03 | 10,080 | -0.19(-1.58%) |
Apr 06, 2011 | 12.02 | 12.24 | 11.97 | 12.22 | 17,201 | +0.18(+1.48%) |
Apr 05, 2011 | 12.26 | 12.39 | 11.90 | 12.05 | 48,680 | -0.28(-2.23%) |
Apr 04, 2011 | 12.37 | 12.37 | 12.24 | 12.32 | 10,696 | -0.01(-0.06%) |
Apr 01, 2011 | 12.19 | 12.43 | 12.15 | 12.33 | 20,940 | +0.20(+1.66%) |
Mar 31, 2011 | 12.07 | 12.19 | 12.07 | 12.13 | 61,202 | +0.04(+0.37%) |
Mar 30, 2011 | 12.03 | 12.11 | 12.02 | 12.08 | 12,003 | +0.06(+0.49%) |
Mar 29, 2011 | 11.82 | 12.12 | 11.82 | 12.02 | 43,280 | +0.20(+1.70%) |
Mar 28, 2011 | 12.08 | 12.08 | 11.82 | 11.82 | 13,075 | -0.20(-1.67%) |
Mar 25, 2011 | 12.18 | 12.27 | 12.00 | 12.02 | 19,878 | -0.09(-0.74%) |
Mar 24, 2011 | 11.90 | 12.16 | 11.79 | 12.11 | 22,445 | +0.25(+2.13%) |
Mar 23, 2011 | 11.67 | 11.89 | 11.54 | 11.86 | 31,452 | +0.19(+1.59%) |
Mar 22, 2011 | 11.11 | 11.73 | 11.11 | 11.67 | 38,154 | +0.55(+4.95%) |
Mar 21, 2011 | 11.04 | 11.12 | 10.97 | 11.12 | 23,079 | +0.17(+1.56%) |
Mar 18, 2011 | 11.16 | 11.20 | 10.87 | 10.95 | 118,791 | -0.10(-0.87%) |
Mar 17, 2011 | 11.18 | 11.24 | 10.98 | 11.05 | 33,583 | +0.05(+0.47%) |
Mar 16, 2011 | 11.19 | 11.27 | 10.91 | 11.00 | 35,713 | -0.24(-2.17%) |
Mar 15, 2011 | 10.96 | 11.41 | 10.92 | 11.24 | 21,470 | -0.04(-0.33%) |
Mar 14, 2011 | 11.23 | 11.37 | 11.23 | 11.28 | 12,232 | -0.07(-0.65%) |
Mar 11, 2011 | 11.21 | 11.74 | 11.21 | 11.35 | 23,187 | +0.00(+0.00%) |
Mar 10, 2011 | 11.46 | 11.49 | 11.29 | 11.35 | 34,779 | -0.32(-2.72%) |
Mar 09, 2011 | 11.64 | 11.74 | 11.64 | 11.67 | 13,483 | +0.04(+0.32%) |
Mar 08, 2011 | 11.30 | 11.65 | 11.30 | 11.63 | 24,542 | +0.33(+2.88%) |
Mar 07, 2011 | 11.65 | 11.71 | 11.31 | 11.31 | 65,975 | -0.32(-2.73%) |
Mar 04, 2011 | 11.76 | 11.76 | 11.56 | 11.62 | 11,424 | -0.18(-1.50%) |
Mar 03, 2011 | 11.67 | 11.80 | 11.64 | 11.80 | 30,993 | +0.24(+2.04%) |
Mar 02, 2011 | 11.75 | 11.75 | 11.34 | 11.57 | 37,879 | -0.15(-1.26%) |
Mar 01, 2011 | 11.95 | 11.95 | 11.67 | 11.71 | 24,989 | -0.28(-2.34%) |
Feb 28, 2011 | 11.97 | 12.02 | 11.76 | 11.99 | 23,373 | +0.05(+0.43%) |
Feb 25, 2011 | 11.68 | 11.99 | 11.60 | 11.94 | 16,792 | +0.26(+2.21%) |
Feb 24, 2011 | 11.82 | 11.82 | 11.61 | 11.68 | 29,518 | -0.13(-1.06%) |
Feb 23, 2011 | 12.27 | 12.27 | 11.77 | 11.81 | 27,609 | -0.29(-2.38%) |
Feb 22, 2011 | 12.21 | 12.34 | 12.10 | 12.10 | 37,191 | -0.29(-2.33%) |
Feb 18, 2011 | 12.39 | 12.39 | 12.26 | 12.39 | 51,439 | +0.09(+0.72%) |
Feb 17, 2011 | 12.24 | 12.33 | 12.24 | 12.30 | 36,051 | -0.01(-0.06%) |
Feb 16, 2011 | 12.19 | 12.34 | 12.19 | 12.30 | 36,472 | +0.13(+1.03%) |
Feb 15, 2011 | 12.19 | 12.24 | 12.16 | 12.18 | 27,523 | -0.01(-0.12%) |
Feb 14, 2011 | 12.19 | 12.30 | 12.12 | 12.19 | 30,286 | +0.01(+0.06%) |
Feb 11, 2011 | 11.68 | 12.23 | 11.68 | 12.19 | 27,395 | +0.41(+3.45%) |
Feb 10, 2011 | 11.62 | 11.79 | 11.59 | 11.78 | 23,533 | +0.10(+0.89%) |
Feb 09, 2011 | 11.62 | 11.80 | 11.59 | 11.68 | 19,728 | +0.03(+0.25%) |
Feb 08, 2011 | 11.57 | 11.65 | 11.47 | 11.65 | 17,735 | +0.04(+0.32%) |
Feb 07, 2011 | 11.41 | 11.94 | 11.37 | 11.61 | 44,833 | +0.25(+2.21%) |
Feb 04, 2011 | 11.40 | 11.48 | 11.32 | 11.36 | 24,279 | -0.04(-0.39%) |
Feb 03, 2011 | 11.34 | 11.41 | 11.26 | 11.40 | 14,880 | +0.07(+0.65%) |
Feb 02, 2011 | 11.51 | 11.53 | 11.25 | 11.33 | 17,915 | -0.18(-1.54%) |