Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.40 | 11.45 | 11.30 | 11.39 | 143,974 | -0.02(-0.19%) |
Apr 28, 2011 | 11.47 | 11.47 | 11.38 | 11.41 | 53,487 | -0.06(-0.55%) |
Apr 27, 2011 | 11.49 | 11.49 | 11.43 | 11.47 | 16,307 | -0.04(-0.37%) |
Apr 26, 2011 | 11.43 | 11.59 | 11.43 | 11.52 | 51,029 | +0.10(+0.87%) |
Apr 25, 2011 | 11.50 | 11.50 | 11.39 | 11.42 | 48,818 | -0.13(-1.10%) |
Apr 21, 2011 | 11.54 | 11.54 | 11.45 | 11.54 | 39,736 | +0.05(+0.43%) |
Apr 20, 2011 | 11.45 | 11.52 | 11.43 | 11.50 | 76,015 | +0.14(+1.24%) |
Apr 19, 2011 | 11.50 | 11.51 | 11.31 | 11.35 | 63,506 | -0.11(-0.98%) |
Apr 18, 2011 | 11.39 | 11.52 | 11.30 | 11.47 | 97,889 | -0.01(-0.06%) |
Apr 15, 2011 | 11.43 | 11.50 | 11.40 | 11.47 | 253,244 | +0.03(+0.25%) |
Apr 14, 2011 | 11.38 | 11.53 | 11.36 | 11.45 | 78,211 | +0.01(+0.12%) |
Apr 13, 2011 | 11.49 | 11.54 | 11.41 | 11.43 | 74,637 | -0.03(-0.25%) |
Apr 12, 2011 | 11.44 | 11.53 | 11.33 | 11.46 | 191,372 | +0.00(+0.00%) |
Apr 11, 2011 | 11.29 | 11.53 | 11.29 | 11.46 | 133,762 | +0.16(+1.37%) |
Apr 08, 2011 | 11.53 | 11.54 | 11.25 | 11.31 | 38,087 | -0.18(-1.54%) |
Apr 07, 2011 | 11.48 | 11.57 | 11.43 | 11.48 | 77,709 | +0.01(+0.12%) |
Apr 06, 2011 | 11.54 | 11.59 | 11.43 | 11.47 | 54,771 | -0.06(-0.49%) |
Apr 05, 2011 | 11.59 | 11.64 | 11.47 | 11.52 | 84,201 | -0.11(-0.91%) |
Apr 04, 2011 | 11.63 | 11.77 | 11.59 | 11.63 | 56,541 | -0.01(-0.06%) |
Apr 01, 2011 | 11.50 | 11.64 | 11.35 | 11.64 | 77,593 | +0.18(+1.54%) |
Mar 31, 2011 | 11.38 | 11.46 | 11.16 | 11.46 | 169,338 | +0.05(+0.43%) |
Mar 30, 2011 | 11.33 | 11.45 | 11.29 | 11.41 | 39,814 | +0.06(+0.56%) |
Mar 29, 2011 | 11.27 | 11.35 | 11.16 | 11.35 | 36,755 | -0.05(-0.43%) |
Mar 28, 2011 | 11.33 | 11.50 | 11.30 | 11.40 | 68,454 | +0.07(+0.62%) |
Mar 25, 2011 | 11.40 | 11.40 | 11.26 | 11.33 | 282,279 | -0.07(-0.62%) |
Mar 24, 2011 | 11.49 | 11.51 | 11.35 | 11.40 | 169,803 | -0.06(-0.55%) |
Mar 23, 2011 | 11.58 | 11.58 | 11.40 | 11.46 | 118,717 | -0.16(-1.34%) |
Mar 22, 2011 | 11.73 | 11.73 | 11.57 | 11.62 | 55,845 | -0.13(-1.08%) |
Mar 21, 2011 | 11.57 | 11.78 | 11.57 | 11.74 | 52,477 | +0.46(+4.06%) |
Mar 18, 2011 | 11.35 | 11.39 | 11.21 | 11.28 | 64,890 | -0.06(-0.56%) |
Mar 17, 2011 | 11.37 | 11.47 | 11.30 | 11.35 | 33,016 | +0.05(+0.44%) |
Mar 16, 2011 | 11.35 | 11.47 | 11.28 | 11.30 | 57,569 | -0.08(-0.68%) |
Mar 15, 2011 | 11.35 | 11.43 | 11.28 | 11.38 | 117,289 | -0.01(-0.06%) |
Mar 14, 2011 | 11.60 | 11.65 | 11.38 | 11.38 | 33,576 | -0.28(-2.42%) |
Mar 11, 2011 | 11.66 | 11.69 | 11.60 | 11.66 | 42,659 | +0.01(+0.06%) |
Mar 10, 2011 | 11.67 | 11.88 | 11.58 | 11.66 | 62,172 | -0.13(-1.08%) |
Mar 09, 2011 | 11.78 | 11.86 | 11.55 | 11.78 | 30,363 | +0.04(+0.36%) |
Mar 08, 2011 | 11.64 | 12.04 | 11.62 | 11.74 | 55,185 | +0.11(+0.91%) |
Mar 07, 2011 | 11.93 | 11.96 | 11.61 | 11.64 | 89,219 | -0.30(-2.54%) |
Mar 04, 2011 | 12.09 | 12.12 | 11.81 | 11.94 | 61,278 | -0.16(-1.34%) |
Mar 03, 2011 | 12.06 | 12.10 | 11.84 | 12.10 | 151,867 | +0.10(+0.82%) |
Mar 02, 2011 | 12.24 | 12.24 | 11.87 | 12.00 | 88,205 | -0.22(-1.79%) |
Mar 01, 2011 | 12.45 | 12.45 | 12.19 | 12.22 | 166,855 | -0.10(-0.80%) |
Feb 28, 2011 | 12.41 | 12.72 | 12.23 | 12.32 | 735,487 | -0.02(-0.17%) |
Feb 25, 2011 | 12.20 | 12.41 | 12.20 | 12.34 | 203,718 | +0.26(+2.16%) |
Feb 24, 2011 | 12.10 | 12.25 | 11.98 | 12.08 | 172,127 | +0.05(+0.41%) |
Feb 23, 2011 | 12.17 | 12.29 | 11.93 | 12.03 | 588,491 | -0.18(-1.44%) |
Feb 22, 2011 | 12.17 | 12.44 | 12.07 | 12.21 | 300,343 | -0.06(-0.46%) |
Feb 18, 2011 | 12.26 | 12.38 | 12.16 | 12.26 | 74,671 | -0.01(-0.11%) |
Feb 17, 2011 | 12.17 | 12.31 | 11.92 | 12.28 | 103,389 | +0.11(+0.93%) |
Feb 16, 2011 | 12.30 | 12.30 | 11.71 | 12.17 | 68,788 | -0.15(-1.20%) |
Feb 15, 2011 | 12.20 | 12.31 | 12.02 | 12.31 | 48,861 | +0.11(+0.92%) |
Feb 14, 2011 | 12.12 | 12.21 | 11.98 | 12.20 | 77,709 | +0.08(+0.64%) |
Feb 11, 2011 | 12.17 | 12.25 | 11.98 | 12.12 | 38,771 | +0.14(+1.18%) |
Feb 10, 2011 | 11.85 | 12.20 | 11.84 | 11.98 | 59,741 | +0.01(+0.12%) |
Feb 09, 2011 | 11.98 | 12.00 | 11.90 | 11.97 | 123,680 | -0.11(-0.88%) |
Feb 08, 2011 | 11.97 | 12.07 | 11.81 | 12.07 | 165,920 | +0.17(+1.42%) |
Feb 07, 2011 | 11.46 | 12.02 | 11.46 | 11.90 | 166,214 | +0.18(+1.50%) |
Feb 04, 2011 | 11.45 | 11.83 | 11.36 | 11.73 | 200,085 | +0.32(+2.78%) |
Feb 03, 2011 | 11.59 | 11.64 | 11.41 | 11.41 | 1,706,164 | +0.06(+0.50%) |
Feb 02, 2011 | 11.79 | 11.81 | 11.29 | 11.35 | 211,853 | -0.61(-5.07%) |