Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.49 | 11.58 | 11.28 | 11.37 | 94,464 | -0.13(-1.12%) |
Apr 28, 2011 | 11.56 | 11.64 | 11.42 | 11.50 | 85,888 | -0.14(-1.19%) |
Apr 27, 2011 | 11.85 | 11.91 | 11.51 | 11.63 | 57,978 | -0.16(-1.33%) |
Apr 26, 2011 | 11.74 | 11.90 | 11.65 | 11.79 | 38,487 | +0.09(+0.79%) |
Apr 25, 2011 | 11.73 | 11.77 | 11.70 | 11.70 | 88,514 | -0.06(-0.47%) |
Apr 21, 2011 | 11.70 | 11.75 | 11.68 | 11.75 | 92,559 | +0.09(+0.79%) |
Apr 20, 2011 | 11.56 | 11.66 | 11.42 | 11.66 | 391,428 | +0.18(+1.52%) |
Apr 19, 2011 | 11.53 | 11.70 | 11.45 | 11.49 | 188,840 | -0.03(-0.24%) |
Apr 18, 2011 | 11.29 | 11.51 | 11.28 | 11.51 | 74,949 | +0.12(+1.05%) |
Apr 15, 2011 | 11.74 | 11.79 | 11.38 | 11.39 | 130,805 | -0.31(-2.68%) |
Apr 14, 2011 | 11.62 | 11.75 | 11.48 | 11.71 | 63,196 | +0.00(+0.00%) |
Apr 13, 2011 | 11.44 | 11.76 | 11.44 | 11.71 | 110,855 | +0.33(+2.92%) |
Apr 12, 2011 | 11.94 | 11.96 | 11.26 | 11.38 | 270,797 | -0.58(-4.85%) |
Apr 11, 2011 | 11.79 | 12.05 | 11.61 | 11.96 | 130,291 | +0.26(+2.20%) |
Apr 08, 2011 | 11.80 | 11.80 | 11.60 | 11.70 | 170,365 | +0.00(+0.00%) |
Apr 07, 2011 | 11.94 | 12.01 | 11.68 | 11.70 | 221,285 | -0.28(-2.31%) |
Apr 06, 2011 | 12.28 | 12.31 | 11.70 | 11.97 | 265,131 | -0.29(-2.33%) |
Apr 05, 2011 | 12.32 | 12.43 | 11.97 | 12.26 | 259,583 | -0.13(-1.04%) |
Apr 04, 2011 | 12.66 | 12.66 | 12.20 | 12.39 | 149,735 | -0.02(-0.15%) |
Apr 01, 2011 | 12.43 | 12.81 | 12.30 | 12.41 | 829,651 | -0.01(-0.07%) |
Mar 31, 2011 | 11.97 | 12.43 | 11.91 | 12.42 | 362,451 | +0.44(+3.69%) |
Mar 30, 2011 | 11.74 | 11.97 | 11.67 | 11.97 | 81,737 | +0.32(+2.77%) |
Mar 29, 2011 | 11.70 | 11.94 | 11.65 | 11.65 | 105,599 | -0.06(-0.55%) |
Mar 28, 2011 | 11.85 | 11.90 | 11.68 | 11.72 | 168,427 | -0.01(-0.08%) |
Mar 25, 2011 | 11.73 | 11.74 | 11.55 | 11.73 | 58,147 | +0.08(+0.71%) |
Mar 24, 2011 | 11.81 | 11.81 | 11.42 | 11.64 | 532,277 | -0.09(-0.78%) |
Mar 23, 2011 | 11.83 | 11.84 | 11.61 | 11.73 | 122,464 | -0.05(-0.39%) |
Mar 22, 2011 | 11.96 | 11.96 | 11.78 | 11.78 | 130,164 | -0.17(-1.39%) |
Mar 21, 2011 | 11.87 | 11.96 | 11.83 | 11.95 | 190,371 | +0.21(+1.81%) |
Mar 18, 2011 | 11.72 | 11.93 | 11.52 | 11.73 | 82,097 | +0.14(+1.19%) |
Mar 17, 2011 | 11.56 | 11.70 | 11.33 | 11.60 | 257,857 | +0.17(+1.45%) |
Mar 16, 2011 | 11.38 | 11.81 | 11.28 | 11.43 | 214,992 | +0.05(+0.40%) |
Mar 15, 2011 | 11.21 | 11.50 | 11.21 | 11.38 | 282,818 | -0.16(-1.36%) |
Mar 14, 2011 | 12.11 | 12.11 | 11.46 | 11.54 | 156,368 | -0.59(-4.86%) |
Mar 11, 2011 | 11.87 | 12.14 | 11.70 | 12.13 | 590,933 | +0.42(+3.62%) |
Mar 10, 2011 | 11.61 | 11.85 | 11.34 | 11.71 | 227,662 | -0.05(-0.39%) |
Mar 09, 2011 | 11.88 | 12.07 | 11.60 | 11.75 | 165,309 | -0.06(-0.54%) |
Mar 08, 2011 | 11.92 | 11.93 | 11.61 | 11.82 | 47,818 | -0.11(-0.93%) |
Mar 07, 2011 | 12.18 | 12.18 | 11.51 | 11.93 | 118,926 | -0.19(-1.60%) |
Mar 04, 2011 | 12.03 | 12.20 | 11.88 | 12.12 | 211,583 | -0.03(-0.23%) |
Mar 03, 2011 | 11.57 | 12.29 | 11.51 | 12.15 | 498,299 | +0.65(+5.69%) |
Mar 02, 2011 | 11.41 | 11.61 | 11.24 | 11.50 | 130,061 | +0.09(+0.81%) |
Mar 01, 2011 | 11.40 | 11.59 | 11.19 | 11.40 | 235,889 | +0.18(+1.64%) |
Feb 28, 2011 | 11.12 | 11.23 | 11.01 | 11.22 | 262,381 | +0.17(+1.50%) |
Feb 25, 2011 | 11.05 | 11.24 | 10.97 | 11.05 | 241,755 | +0.01(+0.08%) |
Feb 24, 2011 | 11.25 | 11.50 | 10.91 | 11.04 | 381,650 | -0.24(-2.12%) |
Feb 23, 2011 | 11.43 | 11.73 | 11.10 | 11.28 | 386,424 | -0.17(-1.53%) |
Feb 22, 2011 | 11.81 | 11.88 | 11.38 | 11.46 | 332,441 | -0.39(-3.27%) |
Feb 18, 2011 | 11.99 | 12.02 | 11.74 | 11.85 | 269,488 | +0.01(+0.08%) |
Feb 17, 2011 | 11.72 | 12.07 | 11.56 | 11.84 | 175,346 | +0.12(+1.02%) |
Feb 16, 2011 | 11.61 | 11.83 | 11.51 | 11.72 | 222,817 | +0.20(+1.76%) |
Feb 15, 2011 | 11.59 | 11.69 | 11.35 | 11.51 | 545,357 | +0.07(+0.64%) |
Feb 14, 2011 | 11.61 | 11.74 | 11.07 | 11.44 | 481,835 | -0.18(-1.58%) |
Feb 11, 2011 | 11.96 | 11.96 | 11.52 | 11.62 | 288,718 | -0.17(-1.41%) |
Feb 10, 2011 | 11.96 | 12.07 | 11.77 | 11.79 | 263,543 | -0.09(-0.78%) |
Feb 09, 2011 | 12.30 | 12.43 | 11.84 | 11.88 | 381,508 | -0.11(-0.92%) |
Feb 08, 2011 | 12.03 | 12.34 | 11.80 | 11.99 | 443,002 | -0.07(-0.61%) |
Feb 07, 2011 | 12.43 | 12.73 | 12.07 | 12.07 | 544,645 | -0.37(-2.96%) |
Feb 04, 2011 | 12.09 | 12.48 | 12.07 | 12.43 | 450,781 | +0.49(+4.09%) |
Feb 03, 2011 | 11.77 | 12.60 | 11.65 | 11.95 | 1,062,853 | +0.11(+0.93%) |
Feb 02, 2011 | 11.98 | 12.20 | 11.77 | 11.84 | 963,419 | -0.14(-1.15%) |