Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.77 | 11.09 | 10.75 | 11.03 | 828,097 | +0.26(+2.41%) |
Apr 28, 2011 | 11.00 | 11.01 | 10.72 | 10.77 | 1,529,134 | -0.25(-2.27%) |
Apr 27, 2011 | 11.06 | 11.06 | 10.94 | 11.02 | 1,136,919 | -0.15(-1.34%) |
Apr 26, 2011 | 11.22 | 11.25 | 11.15 | 11.17 | 728,272 | -0.09(-0.80%) |
Apr 25, 2011 | 11.29 | 11.30 | 11.19 | 11.26 | 1,014,517 | +0.06(+0.54%) |
Apr 21, 2011 | 11.17 | 11.22 | 11.10 | 11.20 | 459,665 | +0.06(+0.54%) |
Apr 20, 2011 | 11.33 | 11.35 | 11.12 | 11.14 | 574,445 | -0.02(-0.18%) |
Apr 19, 2011 | 11.18 | 11.22 | 11.13 | 11.16 | 250,991 | -0.01(-0.09%) |
Apr 18, 2011 | 11.02 | 11.18 | 10.93 | 11.17 | 1,101,766 | +0.13(+1.18%) |
Apr 15, 2011 | 11.02 | 11.09 | 11.00 | 11.04 | 429,237 | -0.03(-0.27%) |
Apr 14, 2011 | 11.02 | 11.10 | 11.00 | 11.07 | 1,195,088 | -0.09(-0.81%) |
Apr 13, 2011 | 11.21 | 11.30 | 11.07 | 11.16 | 848,490 | +0.03(+0.22%) |
Apr 12, 2011 | 11.35 | 11.35 | 11.06 | 11.13 | 1,186,834 | -0.29(-2.58%) |
Apr 11, 2011 | 11.44 | 11.49 | 11.40 | 11.43 | 987,591 | -0.01(-0.09%) |
Apr 08, 2011 | 11.44 | 11.48 | 11.36 | 11.44 | 748,396 | +0.08(+0.70%) |
Apr 07, 2011 | 11.47 | 11.52 | 11.31 | 11.36 | 574,088 | -0.08(-0.66%) |
Apr 06, 2011 | 11.51 | 11.54 | 11.41 | 11.44 | 830,014 | -0.03(-0.22%) |
Apr 05, 2011 | 11.42 | 11.50 | 11.34 | 11.46 | 455,344 | +0.00(+0.00%) |
Apr 04, 2011 | 11.37 | 11.47 | 11.36 | 11.46 | 573,508 | +0.16(+1.42%) |
Apr 01, 2011 | 11.34 | 11.40 | 11.25 | 11.30 | 711,501 | -0.03(-0.26%) |
Mar 31, 2011 | 11.18 | 11.34 | 11.15 | 11.33 | 1,922,649 | +0.36(+3.28%) |
Mar 30, 2011 | 11.05 | 11.05 | 10.92 | 10.97 | 384,181 | -0.04(-0.36%) |
Mar 29, 2011 | 11.01 | 11.07 | 10.96 | 11.01 | 1,039,431 | +0.01(+0.09%) |
Mar 28, 2011 | 11.13 | 11.14 | 10.97 | 11.00 | 904,186 | -0.19(-1.70%) |
Mar 25, 2011 | 11.29 | 11.35 | 11.14 | 11.19 | 1,047,735 | -0.02(-0.18%) |
Mar 24, 2011 | 10.99 | 11.25 | 10.94 | 11.21 | 1,226,884 | +0.21(+1.91%) |
Mar 23, 2011 | 11.08 | 11.10 | 10.96 | 11.00 | 930,055 | -0.09(-0.81%) |
Mar 22, 2011 | 10.96 | 11.13 | 10.91 | 11.09 | 994,734 | +0.04(+0.32%) |
Mar 21, 2011 | 11.03 | 11.07 | 10.99 | 11.05 | 906,982 | -0.04(-0.41%) |
Mar 18, 2011 | 11.04 | 11.16 | 10.94 | 11.10 | 1,483,385 | +0.30(+2.78%) |
Mar 17, 2011 | 10.54 | 10.87 | 10.54 | 10.80 | 1,689,325 | +0.45(+4.35%) |
Mar 16, 2011 | 10.58 | 10.63 | 10.28 | 10.35 | 1,369,458 | -0.06(-0.58%) |
Mar 15, 2011 | 10.40 | 10.88 | 10.34 | 10.41 | 2,408,674 | -0.47(-4.32%) |
Mar 14, 2011 | 10.84 | 10.95 | 10.79 | 10.88 | 1,489,111 | -0.11(-1.00%) |
Mar 11, 2011 | 10.88 | 11.07 | 10.86 | 10.99 | 1,589,922 | -0.10(-0.90%) |
Mar 10, 2011 | 11.16 | 11.25 | 11.08 | 11.09 | 2,012,966 | -0.25(-2.20%) |
Mar 09, 2011 | 11.56 | 11.57 | 11.30 | 11.34 | 889,797 | -0.18(-1.56%) |
Mar 08, 2011 | 11.57 | 11.62 | 11.48 | 11.52 | 1,306,598 | -0.14(-1.20%) |
Mar 07, 2011 | 11.90 | 11.92 | 11.64 | 11.66 | 1,426,538 | -0.14(-1.19%) |
Mar 04, 2011 | 11.84 | 11.87 | 11.68 | 11.80 | 1,000,494 | +0.04(+0.34%) |
Mar 03, 2011 | 11.65 | 11.76 | 11.62 | 11.76 | 633,986 | +0.16(+1.38%) |
Mar 02, 2011 | 11.59 | 11.63 | 11.45 | 11.60 | 662,202 | +0.12(+1.05%) |
Mar 01, 2011 | 11.58 | 11.58 | 11.43 | 11.48 | 894,015 | -0.06(-0.52%) |
Feb 28, 2011 | 11.54 | 11.54 | 11.45 | 11.54 | 1,285,933 | +0.10(+0.87%) |
Feb 25, 2011 | 11.12 | 11.45 | 11.10 | 11.44 | 823,996 | +0.38(+3.44%) |
Feb 24, 2011 | 11.14 | 11.14 | 11.00 | 11.06 | 1,021,183 | -0.18(-1.65%) |
Feb 23, 2011 | 11.08 | 11.30 | 11.06 | 11.24 | 1,528,798 | +0.22(+2.04%) |
Feb 22, 2011 | 11.45 | 11.50 | 11.02 | 11.02 | 2,047,536 | -0.59(-5.08%) |
Feb 18, 2011 | 11.71 | 11.73 | 11.54 | 11.61 | 2,199,159 | -0.33(-2.76%) |
Feb 17, 2011 | 11.73 | 11.95 | 11.73 | 11.94 | 2,314,519 | +0.32(+2.75%) |
Feb 16, 2011 | 11.60 | 11.64 | 11.55 | 11.62 | 1,135,734 | +0.10(+0.87%) |
Feb 15, 2011 | 11.63 | 11.64 | 11.44 | 11.52 | 1,340,091 | -0.10(-0.86%) |
Feb 14, 2011 | 11.71 | 11.76 | 11.62 | 11.62 | 1,657,236 | -0.06(-0.51%) |
Feb 11, 2011 | 11.72 | 11.75 | 11.61 | 11.68 | 1,027,570 | -0.07(-0.60%) |
Feb 10, 2011 | 11.77 | 11.81 | 11.72 | 11.75 | 1,599,463 | +0.08(+0.69%) |
Feb 09, 2011 | 11.66 | 11.74 | 11.57 | 11.67 | 1,446,695 | +0.16(+1.39%) |
Feb 08, 2011 | 11.42 | 11.53 | 11.37 | 11.51 | 775,581 | +0.06(+0.52%) |
Feb 07, 2011 | 11.54 | 11.56 | 11.43 | 11.45 | 1,261,438 | +0.00(+0.00%) |
Feb 04, 2011 | 11.44 | 11.46 | 11.33 | 11.45 | 991,099 | -0.02(-0.17%) |
Feb 03, 2011 | 11.56 | 11.61 | 11.41 | 11.47 | 1,453,654 | -0.12(-1.04%) |
Feb 02, 2011 | 11.53 | 11.61 | 11.50 | 11.59 | 1,873,509 | +0.16(+1.40%) |