Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.95 | 11.96 | 11.82 | 11.91 | 278,039 | +0.05(+0.39%) |
Apr 28, 2011 | 11.99 | 12.01 | 11.71 | 11.86 | 523,616 | -0.13(-1.11%) |
Apr 27, 2011 | 11.81 | 12.13 | 11.37 | 11.99 | 853,070 | +1.00(+9.08%) |
Apr 26, 2011 | 10.93 | 11.11 | 10.87 | 10.99 | 194,064 | +0.13(+1.16%) |
Apr 25, 2011 | 11.10 | 11.12 | 10.83 | 10.87 | 219,772 | -0.37(-3.32%) |
Apr 21, 2011 | 11.11 | 11.27 | 11.09 | 11.24 | 197,201 | +0.21(+1.87%) |
Apr 20, 2011 | 11.15 | 11.16 | 10.88 | 11.03 | 254,678 | +0.07(+0.61%) |
Apr 19, 2011 | 10.99 | 11.02 | 10.82 | 10.97 | 221,499 | +0.00(+0.00%) |
Apr 18, 2011 | 10.91 | 10.97 | 10.75 | 10.97 | 299,559 | -0.14(-1.26%) |
Apr 15, 2011 | 11.02 | 11.13 | 10.91 | 11.11 | 331,124 | +0.05(+0.48%) |
Apr 14, 2011 | 10.85 | 11.09 | 10.76 | 11.05 | 266,499 | +0.13(+1.16%) |
Apr 13, 2011 | 11.12 | 11.12 | 10.83 | 10.93 | 251,758 | -0.11(-0.97%) |
Apr 12, 2011 | 11.19 | 11.27 | 11.03 | 11.03 | 115,942 | -0.21(-1.89%) |
Apr 11, 2011 | 11.37 | 11.49 | 11.21 | 11.25 | 117,039 | -0.15(-1.29%) |
Apr 08, 2011 | 11.63 | 11.64 | 11.32 | 11.39 | 181,585 | -0.15(-1.33%) |
Apr 07, 2011 | 11.62 | 11.83 | 11.53 | 11.55 | 411,761 | -0.05(-0.40%) |
Apr 06, 2011 | 11.32 | 11.66 | 11.30 | 11.59 | 267,816 | +0.30(+2.65%) |
Apr 05, 2011 | 11.31 | 11.31 | 11.10 | 11.29 | 152,936 | -0.01(-0.12%) |
Apr 04, 2011 | 11.17 | 11.31 | 11.08 | 11.31 | 200,226 | +0.16(+1.43%) |
Apr 01, 2011 | 11.29 | 11.30 | 11.09 | 11.15 | 171,667 | -0.04(-0.36%) |
Mar 31, 2011 | 10.95 | 11.19 | 10.93 | 11.19 | 178,902 | +0.20(+1.82%) |
Mar 30, 2011 | 10.99 | 10.99 | 10.99 | 10.99 | 202,271 | +0.10(+0.92%) |
Mar 29, 2011 | 10.93 | 10.95 | 10.82 | 10.89 | 197,806 | -0.03(-0.24%) |
Mar 28, 2011 | 11.13 | 11.13 | 10.91 | 10.91 | 113,843 | -0.15(-1.32%) |
Mar 25, 2011 | 11.05 | 11.21 | 10.93 | 11.06 | 104,468 | +0.07(+0.61%) |
Mar 24, 2011 | 11.15 | 11.15 | 10.95 | 10.99 | 112,667 | -0.11(-0.96%) |
Mar 23, 2011 | 11.21 | 11.21 | 11.03 | 11.10 | 162,380 | -0.15(-1.36%) |
Mar 22, 2011 | 11.33 | 11.41 | 11.13 | 11.25 | 148,659 | -0.07(-0.59%) |
Mar 21, 2011 | 11.17 | 11.32 | 11.17 | 11.32 | 144,819 | +0.30(+2.72%) |
Mar 18, 2011 | 11.03 | 11.19 | 10.99 | 11.02 | 467,518 | +0.09(+0.85%) |
Mar 17, 2011 | 10.95 | 10.99 | 10.86 | 10.93 | 285,102 | +0.15(+1.36%) |
Mar 16, 2011 | 10.78 | 10.88 | 10.68 | 10.78 | 318,397 | -0.02(-0.18%) |
Mar 15, 2011 | 10.77 | 10.90 | 10.77 | 10.80 | 215,872 | -0.13(-1.15%) |
Mar 14, 2011 | 10.88 | 10.98 | 10.85 | 10.93 | 204,156 | -0.09(-0.78%) |
Mar 11, 2011 | 10.89 | 11.14 | 10.87 | 11.01 | 204,961 | +0.05(+0.48%) |
Mar 10, 2011 | 11.12 | 11.13 | 10.95 | 10.96 | 313,655 | -0.29(-2.59%) |
Mar 09, 2011 | 11.13 | 11.25 | 10.95 | 11.25 | 299,671 | +0.11(+1.01%) |
Mar 08, 2011 | 10.85 | 11.26 | 10.79 | 11.14 | 210,333 | +0.31(+2.87%) |
Mar 07, 2011 | 10.99 | 11.03 | 10.71 | 10.83 | 239,585 | -0.13(-1.15%) |
Mar 04, 2011 | 11.16 | 11.22 | 10.87 | 10.95 | 284,903 | -0.21(-1.90%) |
Mar 03, 2011 | 11.09 | 11.27 | 11.09 | 11.16 | 192,543 | +0.20(+1.81%) |
Mar 02, 2011 | 10.99 | 11.04 | 10.83 | 10.97 | 178,198 | -0.01(-0.12%) |
Mar 01, 2011 | 11.26 | 11.26 | 10.86 | 10.98 | 367,604 | -0.23(-2.06%) |
Feb 28, 2011 | 11.26 | 11.33 | 11.12 | 11.21 | 335,064 | -0.01(-0.12%) |
Feb 25, 2011 | 10.97 | 11.26 | 10.90 | 11.22 | 336,250 | +0.29(+2.66%) |
Feb 24, 2011 | 11.11 | 11.17 | 10.88 | 10.93 | 328,264 | -0.14(-1.25%) |
Feb 23, 2011 | 11.35 | 11.37 | 11.06 | 11.07 | 326,180 | -0.25(-2.22%) |
Feb 22, 2011 | 11.64 | 11.77 | 11.31 | 11.32 | 227,154 | -0.45(-3.82%) |
Feb 18, 2011 | 11.59 | 11.79 | 11.44 | 11.77 | 280,347 | +0.25(+2.18%) |
Feb 17, 2011 | 11.50 | 11.57 | 11.39 | 11.52 | 151,660 | +0.01(+0.06%) |
Feb 16, 2011 | 11.50 | 11.54 | 11.46 | 11.52 | 100,540 | +0.07(+0.58%) |
Feb 15, 2011 | 11.55 | 11.59 | 11.44 | 11.45 | 321,359 | -0.14(-1.20%) |
Feb 14, 2011 | 11.65 | 11.71 | 11.55 | 11.59 | 105,480 | -0.11(-0.96%) |
Feb 11, 2011 | 11.56 | 11.72 | 11.41 | 11.70 | 175,575 | +0.06(+0.51%) |
Feb 10, 2011 | 11.69 | 11.90 | 11.60 | 11.64 | 260,748 | -0.10(-0.84%) |
Feb 09, 2011 | 11.69 | 11.77 | 11.54 | 11.74 | 257,594 | -0.01(-0.11%) |
Feb 08, 2011 | 11.44 | 11.83 | 11.20 | 11.75 | 376,913 | +0.09(+0.79%) |
Feb 07, 2011 | 11.67 | 11.71 | 11.50 | 11.66 | 238,068 | -0.01(-0.11%) |
Feb 04, 2011 | 11.67 | 11.68 | 11.54 | 11.67 | 220,063 | +0.01(+0.11%) |
Feb 03, 2011 | 11.54 | 11.77 | 11.42 | 11.66 | 141,025 | +0.13(+1.09%) |
Feb 02, 2011 | 11.75 | 11.85 | 11.42 | 11.53 | 302,461 | -0.28(-2.41%) |