Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.81 | 11.87 | 11.72 | 11.77 | 1,908,733 | -0.05(-0.40%) |
Apr 28, 2011 | 11.77 | 11.95 | 11.66 | 11.82 | 2,072,958 | -0.17(-1.39%) |
Apr 27, 2011 | 12.24 | 12.24 | 11.88 | 11.98 | 1,335,259 | -0.31(-2.52%) |
Apr 26, 2011 | 12.18 | 12.30 | 12.11 | 12.29 | 1,134,228 | +0.18(+1.51%) |
Apr 25, 2011 | 12.20 | 12.21 | 12.05 | 12.11 | 690,659 | -0.17(-1.42%) |
Apr 21, 2011 | 12.32 | 12.34 | 12.22 | 12.28 | 452,273 | +0.00(+0.00%) |
Apr 20, 2011 | 12.32 | 12.36 | 12.17 | 12.28 | 795,710 | +0.10(+0.78%) |
Apr 19, 2011 | 12.14 | 12.27 | 12.09 | 12.19 | 469,853 | +0.06(+0.52%) |
Apr 18, 2011 | 12.24 | 12.25 | 12.00 | 12.12 | 784,384 | -0.10(-0.84%) |
Apr 15, 2011 | 12.28 | 12.30 | 12.16 | 12.23 | 1,075,205 | -0.06(-0.52%) |
Apr 14, 2011 | 12.16 | 12.35 | 12.09 | 12.29 | 985,650 | +0.07(+0.58%) |
Apr 13, 2011 | 12.41 | 12.46 | 12.10 | 12.22 | 1,512,075 | -0.09(-0.71%) |
Apr 12, 2011 | 12.59 | 12.62 | 12.25 | 12.31 | 1,672,761 | -0.32(-2.52%) |
Apr 11, 2011 | 12.88 | 12.92 | 12.60 | 12.62 | 1,621,532 | -0.27(-2.09%) |
Apr 08, 2011 | 12.92 | 12.93 | 12.82 | 12.89 | 946,872 | +0.03(+0.25%) |
Apr 07, 2011 | 12.72 | 12.89 | 12.70 | 12.86 | 1,220,991 | +0.12(+0.93%) |
Apr 06, 2011 | 12.78 | 12.90 | 12.68 | 12.74 | 1,200,022 | -0.01(-0.06%) |
Apr 05, 2011 | 12.59 | 12.77 | 12.59 | 12.75 | 843,212 | +0.12(+0.94%) |
Apr 04, 2011 | 12.59 | 12.64 | 12.48 | 12.63 | 899,281 | +0.14(+1.14%) |
Apr 01, 2011 | 12.39 | 12.58 | 12.36 | 12.49 | 885,261 | +0.17(+1.42%) |
Mar 31, 2011 | 12.15 | 12.37 | 12.15 | 12.32 | 1,395,461 | +0.24(+1.97%) |
Mar 30, 2011 | 11.95 | 12.12 | 11.93 | 12.08 | 613,382 | +0.23(+1.94%) |
Mar 29, 2011 | 11.85 | 11.88 | 11.78 | 11.85 | 1,304,201 | +0.02(+0.13%) |
Mar 28, 2011 | 11.99 | 11.99 | 11.82 | 11.83 | 725,201 | -0.17(-1.46%) |
Mar 25, 2011 | 12.05 | 12.09 | 11.99 | 12.01 | 564,924 | -0.04(-0.33%) |
Mar 24, 2011 | 11.94 | 12.06 | 11.89 | 12.05 | 1,185,463 | +0.18(+1.54%) |
Mar 23, 2011 | 11.87 | 11.89 | 11.78 | 11.86 | 751,014 | -0.10(-0.80%) |
Mar 22, 2011 | 11.81 | 11.98 | 11.74 | 11.96 | 1,243,192 | +0.31(+2.66%) |
Mar 21, 2011 | 11.68 | 11.71 | 11.59 | 11.65 | 915,834 | -0.02(-0.20%) |
Mar 18, 2011 | 11.61 | 11.80 | 11.47 | 11.67 | 1,595,278 | +0.20(+1.73%) |
Mar 17, 2011 | 11.46 | 11.52 | 11.41 | 11.47 | 1,126,420 | +0.13(+1.12%) |
Mar 16, 2011 | 11.68 | 11.76 | 11.33 | 11.35 | 1,482,207 | -0.38(-3.25%) |
Mar 15, 2011 | 11.73 | 11.97 | 11.70 | 11.73 | 1,128,744 | -0.24(-1.99%) |
Mar 14, 2011 | 11.62 | 11.97 | 11.61 | 11.97 | 1,766,157 | +0.22(+1.89%) |
Mar 11, 2011 | 11.68 | 11.82 | 11.61 | 11.74 | 1,102,329 | +0.10(+0.89%) |
Mar 10, 2011 | 11.73 | 11.80 | 11.62 | 11.64 | 1,541,194 | -0.20(-1.68%) |
Mar 09, 2011 | 11.85 | 11.90 | 11.74 | 11.84 | 998,081 | -0.04(-0.33%) |
Mar 08, 2011 | 11.66 | 11.89 | 11.62 | 11.88 | 624,160 | +0.18(+1.56%) |
Mar 07, 2011 | 11.72 | 11.82 | 11.62 | 11.70 | 440,852 | -0.06(-0.47%) |
Mar 04, 2011 | 11.54 | 11.75 | 11.51 | 11.75 | 1,091,778 | +0.15(+1.30%) |
Mar 03, 2011 | 11.46 | 11.60 | 11.46 | 11.60 | 1,437,386 | +0.19(+1.67%) |
Mar 02, 2011 | 11.16 | 11.42 | 11.11 | 11.41 | 884,100 | +0.10(+0.91%) |
Mar 01, 2011 | 11.41 | 11.44 | 11.26 | 11.31 | 886,806 | -0.03(-0.28%) |
Feb 28, 2011 | 11.19 | 11.34 | 11.16 | 11.34 | 1,364,800 | +0.21(+1.93%) |
Feb 25, 2011 | 11.23 | 11.31 | 11.07 | 11.12 | 1,035,742 | -0.12(-1.06%) |
Feb 24, 2011 | 11.26 | 11.36 | 11.19 | 11.24 | 1,167,971 | +0.09(+0.78%) |
Feb 23, 2011 | 11.05 | 11.24 | 10.99 | 11.16 | 974,516 | +0.02(+0.21%) |
Feb 22, 2011 | 11.21 | 11.31 | 11.06 | 11.13 | 1,098,741 | -0.13(-1.20%) |
Feb 18, 2011 | 11.16 | 11.29 | 11.09 | 11.27 | 765,969 | +0.14(+1.29%) |
Feb 17, 2011 | 11.02 | 11.21 | 11.01 | 11.12 | 608,381 | +0.06(+0.57%) |
Feb 16, 2011 | 10.95 | 11.12 | 10.89 | 11.06 | 665,473 | +0.13(+1.24%) |
Feb 15, 2011 | 10.93 | 10.97 | 10.89 | 10.93 | 972,530 | -0.02(-0.22%) |
Feb 14, 2011 | 10.93 | 11.01 | 10.92 | 10.95 | 757,211 | -0.07(-0.65%) |
Feb 11, 2011 | 10.95 | 11.05 | 10.93 | 11.02 | 692,716 | +0.06(+0.51%) |
Feb 10, 2011 | 10.88 | 10.97 | 10.85 | 10.97 | 516,257 | +0.03(+0.29%) |
Feb 09, 2011 | 10.91 | 10.95 | 10.89 | 10.93 | 981,474 | -0.02(-0.22%) |
Feb 08, 2011 | 10.91 | 11.00 | 10.87 | 10.96 | 1,353,272 | +0.10(+0.95%) |
Feb 07, 2011 | 10.78 | 10.91 | 10.78 | 10.85 | 503,799 | +0.03(+0.29%) |
Feb 04, 2011 | 10.89 | 10.90 | 10.78 | 10.82 | 612,137 | -0.06(-0.58%) |
Feb 03, 2011 | 10.81 | 10.93 | 10.79 | 10.89 | 777,737 | +0.03(+0.29%) |
Feb 02, 2011 | 10.86 | 10.91 | 10.78 | 10.85 | 907,477 | -0.09(-0.80%) |