Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.40 | 10.42 | 10.37 | 10.38 | 166,476 | -0.04(-0.38%) |
Apr 28, 2011 | 10.40 | 10.42 | 10.35 | 10.42 | 144,000 | +0.00(+0.00%) |
Apr 27, 2011 | 10.38 | 10.42 | 10.35 | 10.42 | 178,203 | +0.03(+0.29%) |
Apr 26, 2011 | 10.36 | 10.40 | 10.33 | 10.39 | 263,552 | +0.03(+0.29%) |
Apr 25, 2011 | 10.35 | 10.38 | 10.32 | 10.36 | 185,488 | -0.02(-0.19%) |
Apr 21, 2011 | 10.34 | 10.39 | 10.32 | 10.38 | 166,815 | +0.07(+0.68%) |
Apr 20, 2011 | 10.30 | 10.35 | 10.29 | 10.31 | 209,721 | +0.01(+0.10%) |
Apr 19, 2011 | 10.28 | 10.30 | 10.24 | 10.30 | 156,146 | +0.05(+0.49%) |
Apr 18, 2011 | 10.21 | 10.26 | 10.21 | 10.25 | 118,541 | +0.01(+0.10%) |
Apr 15, 2011 | 10.27 | 10.28 | 10.20 | 10.24 | 178,945 | -0.04(-0.39%) |
Apr 14, 2011 | 10.25 | 10.30 | 10.25 | 10.28 | 176,035 | -0.02(-0.19%) |
Apr 13, 2011 | 10.31 | 10.31 | 10.20 | 10.30 | 215,546 | +0.08(+0.78%) |
Apr 12, 2011 | 10.23 | 10.25 | 10.11 | 10.22 | 194,867 | -0.06(-0.58%) |
Apr 11, 2011 | 10.24 | 10.29 | 10.23 | 10.28 | 349,298 | -0.02(-0.19%) |
Apr 08, 2011 | 10.31 | 10.32 | 10.24 | 10.30 | 130,179 | -0.04(-0.39%) |
Apr 07, 2011 | 10.24 | 10.34 | 10.23 | 10.34 | 162,224 | +0.11(+1.08%) |
Apr 06, 2011 | 10.20 | 10.24 | 10.18 | 10.23 | 160,141 | +0.06(+0.59%) |
Apr 05, 2011 | 10.22 | 10.24 | 10.17 | 10.17 | 155,811 | -0.07(-0.68%) |
Apr 04, 2011 | 10.26 | 10.26 | 10.16 | 10.24 | 246,644 | +0.00(+0.00%) |
Apr 01, 2011 | 10.20 | 10.24 | 10.17 | 10.24 | 143,417 | +0.04(+0.39%) |
Mar 31, 2011 | 10.16 | 10.20 | 10.06 | 10.20 | 192,728 | +0.02(+0.20%) |
Mar 30, 2011 | 10.25 | 10.26 | 10.16 | 10.18 | 144,546 | -0.05(-0.49%) |
Mar 29, 2011 | 10.20 | 10.25 | 10.20 | 10.23 | 112,017 | +0.02(+0.20%) |
Mar 28, 2011 | 10.18 | 10.26 | 10.18 | 10.21 | 149,150 | +0.02(+0.20%) |
Mar 25, 2011 | 10.18 | 10.21 | 10.14 | 10.19 | 111,272 | +0.00(+0.00%) |
Mar 24, 2011 | 10.21 | 10.23 | 10.17 | 10.19 | 119,887 | -0.02(-0.20%) |
Mar 23, 2011 | 10.19 | 10.23 | 10.10 | 10.21 | 250,958 | +0.04(+0.39%) |
Mar 22, 2011 | 10.10 | 10.17 | 10.05 | 10.17 | 146,297 | +0.05(+0.49%) |
Mar 21, 2011 | 10.08 | 10.12 | 10.01 | 10.12 | 246,262 | +0.05(+0.50%) |
Mar 18, 2011 | 10.07 | 10.09 | 9.961 | 10.07 | 172,823 | +0.02(+0.20%) |
Mar 17, 2011 | 9.910 | 10.05 | 9.910 | 10.05 | 172,959 | +0.13(+1.31%) |
Mar 16, 2011 | 10.04 | 10.05 | 9.880 | 9.920 | 177,554 | -0.10(-1.00%) |
Mar 15, 2011 | 9.960 | 10.03 | 9.940 | 10.02 | 213,510 | -0.03(-0.30%) |
Mar 14, 2011 | 10.02 | 10.10 | 9.990 | 10.05 | 168,530 | +0.03(+0.30%) |
Mar 11, 2011 | 10.10 | 10.12 | 10.00 | 10.02 | 161,908 | -0.14(-1.38%) |
Mar 10, 2011 | 10.13 | 10.17 | 10.05 | 10.16 | 234,204 | +0.03(+0.30%) |
Mar 09, 2011 | 10.19 | 10.20 | 10.11 | 10.13 | 225,647 | -0.09(-0.88%) |
Mar 08, 2011 | 10.20 | 10.22 | 10.10 | 10.22 | 192,124 | +0.06(+0.59%) |
Mar 07, 2011 | 10.13 | 10.17 | 10.10 | 10.16 | 188,716 | +0.05(+0.49%) |
Mar 04, 2011 | 10.16 | 10.18 | 10.06 | 10.11 | 152,281 | -0.02(-0.20%) |
Mar 03, 2011 | 10.14 | 10.19 | 10.08 | 10.13 | 150,560 | +0.00(+0.00%) |
Mar 02, 2011 | 10.06 | 10.14 | 10.06 | 10.13 | 138,664 | +0.07(+0.70%) |
Mar 01, 2011 | 10.06 | 10.16 | 10.02 | 10.06 | 214,643 | +0.01(+0.10%) |
Feb 28, 2011 | 9.970 | 10.06 | 9.970 | 10.05 | 227,484 | +0.08(+0.80%) |
Feb 25, 2011 | 9.950 | 10.03 | 9.920 | 9.970 | 181,868 | +0.01(+0.10%) |
Feb 24, 2011 | 9.960 | 10.00 | 9.880 | 9.960 | 238,873 | +0.02(+0.20%) |
Feb 23, 2011 | 9.940 | 9.970 | 9.850 | 9.940 | 253,731 | +0.00(+0.00%) |
Feb 22, 2011 | 10.03 | 10.04 | 9.900 | 9.940 | 319,020 | -0.12(-1.19%) |
Feb 18, 2011 | 10.12 | 10.13 | 10.02 | 10.06 | 170,420 | -0.06(-0.59%) |
Feb 17, 2011 | 10.08 | 10.12 | 10.05 | 10.12 | 286,956 | +0.04(+0.40%) |
Feb 16, 2011 | 10.03 | 10.08 | 9.986 | 10.08 | 260,142 | +0.05(+0.50%) |
Feb 15, 2011 | 9.970 | 10.03 | 9.960 | 10.03 | 174,569 | +0.02(+0.20%) |
Feb 14, 2011 | 9.940 | 10.03 | 9.940 | 10.01 | 148,882 | +0.04(+0.40%) |
Feb 11, 2011 | 10.02 | 10.03 | 9.924 | 9.970 | 209,839 | -0.11(-1.09%) |
Feb 10, 2011 | 9.980 | 10.08 | 9.980 | 10.08 | 177,014 | +0.06(+0.60%) |
Feb 09, 2011 | 10.07 | 10.08 | 10.02 | 10.02 | 195,336 | -0.07(-0.69%) |
Feb 08, 2011 | 10.05 | 10.09 | 10.02 | 10.09 | 191,913 | +0.04(+0.40%) |
Feb 07, 2011 | 9.970 | 10.05 | 9.950 | 10.05 | 202,258 | +0.11(+1.12%) |
Feb 04, 2011 | 9.930 | 9.970 | 9.920 | 9.939 | 112,537 | -0.01(-0.11%) |
Feb 03, 2011 | 9.970 | 9.980 | 9.920 | 9.950 | 153,327 | -0.02(-0.20%) |
Feb 02, 2011 | 9.890 | 9.976 | 9.870 | 9.970 | 324,065 | +0.08(+0.81%) |