Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.63 | 12.15 | 11.46 | 12.10 | 57,829 | +0.50(+4.28%) |
Apr 28, 2011 | 11.54 | 11.63 | 11.37 | 11.60 | 34,359 | -0.04(-0.38%) |
Apr 27, 2011 | 11.34 | 11.70 | 11.34 | 11.65 | 17,901 | +0.28(+2.48%) |
Apr 26, 2011 | 11.34 | 11.44 | 11.24 | 11.37 | 38,449 | +0.04(+0.39%) |
Apr 25, 2011 | 11.35 | 11.38 | 11.23 | 11.32 | 8,957 | -0.12(-1.04%) |
Apr 21, 2011 | 11.58 | 11.58 | 11.37 | 11.44 | 10,041 | -0.06(-0.52%) |
Apr 20, 2011 | 11.63 | 11.63 | 11.43 | 11.50 | 31,557 | +0.04(+0.32%) |
Apr 19, 2011 | 11.51 | 11.51 | 11.40 | 11.46 | 61,265 | +0.02(+0.19%) |
Apr 18, 2011 | 11.39 | 11.51 | 11.36 | 11.44 | 21,824 | -0.01(-0.13%) |
Apr 15, 2011 | 11.22 | 11.50 | 11.22 | 11.46 | 27,978 | +0.16(+1.45%) |
Apr 14, 2011 | 11.10 | 11.29 | 11.10 | 11.29 | 18,524 | +0.19(+1.67%) |
Apr 13, 2011 | 11.40 | 11.49 | 11.02 | 11.11 | 32,913 | -0.17(-1.51%) |
Apr 12, 2011 | 11.60 | 11.63 | 11.26 | 11.28 | 10,379 | -0.30(-2.56%) |
Apr 11, 2011 | 11.65 | 11.74 | 11.50 | 11.57 | 21,975 | -0.04(-0.38%) |
Apr 08, 2011 | 12.09 | 12.09 | 11.60 | 11.62 | 20,704 | -0.39(-3.21%) |
Apr 07, 2011 | 12.22 | 12.23 | 11.98 | 12.00 | 10,101 | -0.19(-1.58%) |
Apr 06, 2011 | 11.99 | 12.21 | 11.95 | 12.20 | 17,238 | +0.18(+1.48%) |
Apr 05, 2011 | 12.23 | 12.37 | 11.88 | 12.02 | 48,783 | -0.27(-2.23%) |
Apr 04, 2011 | 12.35 | 12.35 | 12.21 | 12.29 | 10,718 | -0.01(-0.06%) |
Apr 01, 2011 | 12.16 | 12.41 | 12.12 | 12.30 | 20,985 | +0.20(+1.66%) |
Mar 31, 2011 | 12.05 | 12.17 | 12.05 | 12.10 | 61,332 | +0.04(+0.37%) |
Mar 30, 2011 | 12.00 | 12.09 | 12.00 | 12.06 | 12,029 | +0.06(+0.50%) |
Mar 29, 2011 | 11.80 | 12.09 | 11.80 | 12.00 | 43,371 | +0.20(+1.70%) |
Mar 28, 2011 | 12.06 | 12.06 | 11.80 | 11.80 | 13,103 | -0.20(-1.67%) |
Mar 25, 2011 | 12.15 | 12.24 | 11.98 | 12.00 | 19,920 | -0.09(-0.74%) |
Mar 24, 2011 | 11.87 | 12.13 | 11.77 | 12.09 | 22,493 | +0.25(+2.13%) |
Mar 23, 2011 | 11.65 | 11.86 | 11.52 | 11.83 | 31,519 | +0.19(+1.59%) |
Mar 22, 2011 | 11.08 | 11.70 | 11.08 | 11.65 | 38,235 | +0.55(+4.95%) |
Mar 21, 2011 | 11.02 | 11.10 | 10.94 | 11.10 | 23,128 | +0.17(+1.56%) |
Mar 18, 2011 | 11.14 | 11.17 | 10.85 | 10.93 | 119,043 | -0.10(-0.88%) |
Mar 17, 2011 | 11.16 | 11.22 | 10.96 | 11.03 | 33,654 | +0.05(+0.47%) |
Mar 16, 2011 | 11.17 | 11.25 | 10.88 | 10.97 | 35,788 | -0.24(-2.17%) |
Mar 15, 2011 | 10.94 | 11.39 | 10.89 | 11.22 | 21,515 | -0.04(-0.33%) |
Mar 14, 2011 | 11.21 | 11.34 | 11.21 | 11.25 | 12,258 | -0.07(-0.65%) |
Mar 11, 2011 | 11.19 | 11.71 | 11.19 | 11.33 | 23,236 | +0.00(+0.00%) |
Mar 10, 2011 | 11.43 | 11.47 | 11.26 | 11.33 | 34,853 | -0.32(-2.72%) |
Mar 09, 2011 | 11.62 | 11.71 | 11.62 | 11.64 | 13,512 | +0.04(+0.32%) |
Mar 08, 2011 | 11.28 | 11.63 | 11.28 | 11.61 | 24,594 | +0.32(+2.88%) |
Mar 07, 2011 | 11.63 | 11.68 | 11.28 | 11.28 | 66,115 | -0.32(-2.73%) |
Mar 04, 2011 | 11.73 | 11.73 | 11.53 | 11.60 | 11,448 | -0.18(-1.50%) |
Mar 03, 2011 | 11.64 | 11.78 | 11.62 | 11.78 | 31,059 | +0.24(+2.04%) |
Mar 02, 2011 | 11.73 | 11.73 | 11.32 | 11.54 | 37,959 | -0.15(-1.26%) |
Mar 01, 2011 | 11.92 | 11.92 | 11.64 | 11.69 | 25,042 | -0.28(-2.34%) |
Feb 28, 2011 | 11.95 | 12.00 | 11.73 | 11.97 | 23,423 | +0.05(+0.43%) |
Feb 25, 2011 | 11.66 | 11.96 | 11.58 | 11.92 | 16,827 | +0.26(+2.21%) |
Feb 24, 2011 | 11.79 | 11.79 | 11.59 | 11.66 | 29,580 | -0.13(-1.06%) |
Feb 23, 2011 | 12.24 | 12.24 | 11.75 | 11.78 | 27,667 | -0.29(-2.38%) |
Feb 22, 2011 | 12.18 | 12.32 | 12.07 | 12.07 | 37,270 | -0.29(-2.33%) |
Feb 18, 2011 | 12.36 | 12.37 | 12.23 | 12.36 | 51,548 | +0.09(+0.72%) |
Feb 17, 2011 | 12.21 | 12.30 | 12.21 | 12.27 | 36,127 | -0.01(-0.06%) |
Feb 16, 2011 | 12.17 | 12.32 | 12.17 | 12.28 | 36,549 | +0.13(+1.03%) |
Feb 15, 2011 | 12.17 | 12.21 | 12.14 | 12.15 | 27,582 | -0.01(-0.12%) |
Feb 14, 2011 | 12.17 | 12.27 | 12.09 | 12.17 | 30,351 | +0.01(+0.06%) |
Feb 11, 2011 | 11.65 | 12.21 | 11.65 | 12.16 | 27,453 | +0.41(+3.45%) |
Feb 10, 2011 | 11.59 | 11.76 | 11.56 | 11.76 | 23,583 | +0.10(+0.89%) |
Feb 09, 2011 | 11.59 | 11.78 | 11.56 | 11.65 | 19,770 | +0.03(+0.25%) |
Feb 08, 2011 | 11.55 | 11.62 | 11.45 | 11.62 | 17,772 | +0.04(+0.32%) |
Feb 07, 2011 | 11.39 | 11.92 | 11.34 | 11.59 | 44,928 | +0.25(+2.21%) |
Feb 04, 2011 | 11.38 | 11.46 | 11.30 | 11.33 | 24,330 | -0.04(-0.39%) |
Feb 03, 2011 | 11.32 | 11.39 | 11.24 | 11.38 | 14,911 | +0.07(+0.65%) |
Feb 02, 2011 | 11.48 | 11.50 | 11.22 | 11.31 | 17,953 | -0.18(-1.54%) |