Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.73 | 10.77 | 10.73 | 10.73 | 312,157 | -0.01(-0.12%) |
Apr 28, 2011 | 10.67 | 10.75 | 10.67 | 10.75 | 576,374 | +0.07(+0.62%) |
Apr 27, 2011 | 10.60 | 10.68 | 10.56 | 10.68 | 793,039 | +0.12(+1.12%) |
Apr 26, 2011 | 10.48 | 10.59 | 10.48 | 10.56 | 873,248 | +0.13(+1.29%) |
Apr 25, 2011 | 10.45 | 10.46 | 10.36 | 10.43 | 216,716 | -0.05(-0.46%) |
Apr 21, 2011 | 10.46 | 10.49 | 10.45 | 10.48 | 158,403 | +0.06(+0.62%) |
Apr 20, 2011 | 10.43 | 10.44 | 10.36 | 10.41 | 2,336,593 | +0.07(+0.68%) |
Apr 19, 2011 | 10.28 | 10.34 | 10.26 | 10.34 | 886,434 | +0.08(+0.75%) |
Apr 18, 2011 | 10.30 | 10.31 | 10.22 | 10.26 | 355,763 | -0.15(-1.49%) |
Apr 15, 2011 | 10.31 | 10.45 | 10.31 | 10.42 | 369,940 | +0.10(+0.94%) |
Apr 14, 2011 | 10.20 | 10.32 | 10.19 | 10.32 | 2,278,504 | +0.07(+0.64%) |
Apr 13, 2011 | 10.30 | 10.30 | 10.23 | 10.26 | 551,901 | +0.01(+0.11%) |
Apr 12, 2011 | 10.24 | 10.27 | 10.23 | 10.25 | 1,191,103 | -0.05(-0.52%) |
Apr 11, 2011 | 10.23 | 10.33 | 10.23 | 10.30 | 556,934 | +0.09(+0.92%) |
Apr 08, 2011 | 10.31 | 10.31 | 10.18 | 10.21 | 78,296 | -0.06(-0.56%) |
Apr 07, 2011 | 10.27 | 10.30 | 10.22 | 10.26 | 559,613 | +0.02(+0.24%) |
Apr 06, 2011 | 10.21 | 10.27 | 10.20 | 10.24 | 487,621 | +0.10(+0.94%) |
Apr 05, 2011 | 10.16 | 10.19 | 10.13 | 10.14 | 2,725,231 | -0.03(-0.34%) |
Apr 04, 2011 | 10.20 | 10.20 | 10.14 | 10.18 | 610,547 | +0.03(+0.25%) |
Apr 01, 2011 | 10.12 | 10.22 | 10.11 | 10.15 | 526,552 | +0.10(+1.04%) |
Mar 31, 2011 | 10.03 | 10.08 | 10.03 | 10.05 | 646,671 | -0.01(-0.08%) |
Mar 30, 2011 | 10.07 | 10.07 | 10.03 | 10.06 | 613,936 | +0.04(+0.44%) |
Mar 29, 2011 | 9.939 | 10.01 | 9.902 | 10.01 | 769,935 | +0.08(+0.77%) |
Mar 28, 2011 | 9.935 | 9.960 | 9.925 | 9.935 | 486,183 | +0.01(+0.13%) |
Mar 25, 2011 | 9.921 | 9.971 | 9.875 | 9.922 | 1,649,719 | +0.04(+0.41%) |
Mar 24, 2011 | 9.776 | 9.885 | 9.776 | 9.882 | 64,019 | +0.08(+0.78%) |
Mar 23, 2011 | 9.784 | 9.821 | 9.730 | 9.805 | 143,484 | -0.05(-0.52%) |
Mar 22, 2011 | 9.913 | 9.923 | 9.849 | 9.857 | 367,609 | -0.00(-0.02%) |
Mar 21, 2011 | 9.876 | 9.887 | 9.849 | 9.858 | 174,246 | +0.15(+1.60%) |
Mar 18, 2011 | 9.724 | 9.761 | 9.668 | 9.704 | 114,179 | +0.08(+0.81%) |
Mar 17, 2011 | 9.685 | 9.685 | 9.615 | 9.625 | 160,796 | +0.06(+0.67%) |
Mar 16, 2011 | 9.671 | 9.690 | 9.516 | 9.561 | 366,368 | -0.15(-1.53%) |
Mar 15, 2011 | 9.623 | 9.751 | 9.616 | 9.710 | 348,985 | -0.12(-1.26%) |
Mar 14, 2011 | 9.835 | 9.891 | 9.760 | 9.833 | 161,301 | -0.10(-0.99%) |
Mar 11, 2011 | 9.869 | 9.954 | 9.824 | 9.932 | 313,579 | +0.01(+0.08%) |
Mar 10, 2011 | 10.10 | 10.10 | 9.913 | 9.924 | 161,749 | -0.22(-2.16%) |
Mar 09, 2011 | 10.18 | 10.21 | 10.14 | 10.14 | 306,109 | -0.05(-0.46%) |
Mar 08, 2011 | 10.06 | 10.21 | 10.04 | 10.19 | 1,947,417 | +0.12(+1.23%) |
Mar 07, 2011 | 10.17 | 10.17 | 10.01 | 10.07 | 2,324,229 | -0.08(-0.76%) |
Mar 04, 2011 | 10.12 | 10.18 | 10.08 | 10.14 | 848,419 | -0.03(-0.34%) |
Mar 03, 2011 | 10.00 | 10.19 | 10.00 | 10.18 | 542,194 | +0.25(+2.52%) |
Mar 02, 2011 | 9.891 | 9.941 | 9.858 | 9.927 | 301,178 | +0.02(+0.22%) |
Mar 01, 2011 | 10.03 | 10.04 | 9.905 | 9.905 | 428,187 | -0.06(-0.60%) |
Feb 28, 2011 | 10.02 | 10.03 | 9.927 | 9.965 | 410,005 | +0.02(+0.22%) |
Feb 25, 2011 | 9.841 | 9.966 | 9.827 | 9.943 | 904,553 | +0.13(+1.35%) |
Feb 24, 2011 | 9.790 | 9.873 | 9.734 | 9.810 | 121,847 | +0.00(+0.02%) |
Feb 23, 2011 | 9.941 | 9.963 | 9.780 | 9.808 | 1,091,092 | -0.15(-1.55%) |
Feb 22, 2011 | 10.03 | 10.05 | 9.938 | 9.963 | 801,112 | -0.20(-1.94%) |
Feb 18, 2011 | 10.06 | 10.16 | 10.06 | 10.16 | 97,180 | +0.12(+1.15%) |
Feb 17, 2011 | 9.996 | 10.06 | 9.953 | 10.04 | 94,001 | +0.06(+0.58%) |
Feb 16, 2011 | 9.927 | 10.01 | 9.924 | 9.987 | 322,456 | +0.08(+0.77%) |
Feb 15, 2011 | 9.885 | 9.929 | 9.808 | 9.910 | 1,170,825 | -0.01(-0.09%) |
Feb 14, 2011 | 9.883 | 9.929 | 9.883 | 9.919 | 169,980 | +0.02(+0.22%) |
Feb 11, 2011 | 9.747 | 9.900 | 9.747 | 9.898 | 90,337 | +0.11(+1.12%) |
Feb 10, 2011 | 9.768 | 9.796 | 9.757 | 9.788 | 105,993 | +0.05(+0.48%) |
Feb 09, 2011 | 9.779 | 9.779 | 9.716 | 9.741 | 421,632 | -0.01(-0.08%) |
Feb 08, 2011 | 9.768 | 9.768 | 9.706 | 9.749 | 845,535 | +0.02(+0.24%) |
Feb 07, 2011 | 9.652 | 9.738 | 9.652 | 9.726 | 887,202 | +0.13(+1.37%) |
Feb 04, 2011 | 9.557 | 9.600 | 9.541 | 9.594 | 254,536 | +0.04(+0.41%) |
Feb 03, 2011 | 9.471 | 9.561 | 9.457 | 9.555 | 223,760 | +0.07(+0.78%) |
Feb 02, 2011 | 9.483 | 9.499 | 9.477 | 9.482 | 80,519 | -0.06(-0.64%) |