Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.59 | 11.75 | 11.59 | 11.72 | 26,277 | +0.22(+1.90%) |
Apr 28, 2011 | 11.55 | 11.55 | 11.50 | 11.50 | 3,673 | -0.14(-1.24%) |
Apr 27, 2011 | 11.75 | 11.75 | 11.54 | 11.65 | 17,895 | -0.04(-0.30%) |
Apr 26, 2011 | 11.67 | 11.75 | 11.63 | 11.68 | 7,310 | +0.07(+0.65%) |
Apr 25, 2011 | 11.70 | 11.73 | 11.61 | 11.61 | 15,323 | -0.07(-0.57%) |
Apr 21, 2011 | 11.62 | 11.70 | 11.62 | 11.67 | 3,133 | +0.07(+0.62%) |
Apr 20, 2011 | 11.51 | 11.62 | 11.51 | 11.60 | 43,270 | +0.23(+2.07%) |
Apr 19, 2011 | 11.37 | 11.38 | 11.35 | 11.37 | 10,907 | +0.04(+0.35%) |
Apr 18, 2011 | 11.44 | 11.44 | 11.23 | 11.33 | 128,794 | -0.32(-2.75%) |
Apr 15, 2011 | 11.69 | 11.73 | 11.61 | 11.65 | 222,063 | -0.00(-0.02%) |
Apr 14, 2011 | 11.65 | 11.65 | 11.63 | 11.65 | 3,523 | -0.00(-0.00%) |
Apr 13, 2011 | 11.71 | 11.75 | 11.58 | 11.65 | 8,606 | +0.22(+1.89%) |
Apr 12, 2011 | 11.63 | 11.63 | 11.43 | 11.43 | 7,339 | -0.24(-2.03%) |
Apr 11, 2011 | 11.85 | 11.85 | 11.64 | 11.67 | 4,572 | -0.09(-0.77%) |
Apr 08, 2011 | 11.82 | 11.85 | 11.67 | 11.76 | 54,545 | -0.04(-0.34%) |
Apr 07, 2011 | 11.88 | 11.91 | 11.79 | 11.80 | 4,866 | -0.10(-0.84%) |
Apr 06, 2011 | 11.91 | 11.95 | 11.85 | 11.90 | 6,097 | -0.01(-0.10%) |
Apr 05, 2011 | 11.85 | 11.93 | 11.85 | 11.91 | 7,725 | -0.02(-0.17%) |
Apr 04, 2011 | 11.92 | 11.93 | 11.85 | 11.93 | 16,756 | +0.10(+0.85%) |
Apr 01, 2011 | 11.87 | 11.89 | 11.83 | 11.83 | 35,608 | +0.11(+0.91%) |
Mar 31, 2011 | 11.65 | 11.73 | 11.65 | 11.73 | 2,503 | +0.07(+0.63%) |
Mar 30, 2011 | 11.61 | 11.66 | 11.61 | 11.65 | 11,244 | +0.23(+2.04%) |
Mar 29, 2011 | 11.30 | 11.42 | 11.29 | 11.42 | 5,096 | +0.21(+1.90%) |
Mar 28, 2011 | 11.21 | 11.25 | 11.08 | 11.21 | 3,635 | -0.05(-0.44%) |
Mar 25, 2011 | 11.25 | 11.26 | 11.25 | 11.26 | 5,384 | +0.01(+0.12%) |
Mar 24, 2011 | 11.26 | 11.26 | 11.13 | 11.24 | 3,506 | +0.06(+0.51%) |
Mar 23, 2011 | 11.06 | 11.19 | 11.03 | 11.19 | 3,514 | +0.17(+1.51%) |
Mar 22, 2011 | 11.12 | 11.14 | 11.02 | 11.02 | 2,451 | +0.03(+0.30%) |
Mar 21, 2011 | 10.98 | 11.00 | 10.98 | 10.98 | 5,697 | +0.31(+2.87%) |
Mar 18, 2011 | 10.87 | 10.87 | 10.68 | 10.68 | 2,700 | -0.11(-1.03%) |
Mar 17, 2011 | 10.80 | 10.80 | 10.75 | 10.79 | 1,395 | +0.22(+2.07%) |
Mar 16, 2011 | 10.78 | 10.78 | 10.50 | 10.57 | 10,012 | -0.29(-2.70%) |
Mar 15, 2011 | 10.74 | 10.86 | 10.74 | 10.86 | 27,495 | +0.05(+0.49%) |
Mar 14, 2011 | 10.64 | 10.81 | 10.64 | 10.81 | 2,407 | +0.19(+1.82%) |
Mar 11, 2011 | 10.54 | 10.64 | 10.54 | 10.62 | 16,567 | -0.06(-0.55%) |
Mar 10, 2011 | 10.88 | 10.88 | 10.67 | 10.68 | 14,781 | -0.23(-2.14%) |
Mar 09, 2011 | 10.91 | 10.93 | 10.90 | 10.91 | 899 | -0.07(-0.67%) |
Mar 08, 2011 | 10.93 | 11.01 | 10.85 | 10.98 | 15,338 | +0.21(+1.92%) |
Mar 07, 2011 | 10.97 | 11.03 | 10.78 | 10.78 | 50,129 | -0.05(-0.43%) |
Mar 04, 2011 | 10.85 | 10.85 | 10.70 | 10.82 | 147,967 | -0.03(-0.25%) |
Mar 03, 2011 | 10.88 | 10.90 | 10.84 | 10.85 | 5,547 | +0.07(+0.62%) |
Mar 02, 2011 | 10.74 | 10.81 | 10.74 | 10.78 | 24,318 | +0.03(+0.30%) |
Mar 01, 2011 | 10.80 | 10.88 | 10.74 | 10.75 | 10,619 | -0.07(-0.67%) |
Feb 28, 2011 | 10.89 | 10.90 | 10.78 | 10.82 | 61,115 | +0.05(+0.51%) |
Feb 25, 2011 | 10.78 | 10.78 | 10.76 | 10.77 | 4,389 | +0.11(+1.05%) |
Feb 24, 2011 | 10.58 | 10.67 | 10.58 | 10.66 | 9,142 | -0.02(-0.19%) |
Feb 23, 2011 | 10.63 | 10.74 | 10.56 | 10.68 | 74,860 | -0.01(-0.12%) |
Feb 22, 2011 | 10.85 | 10.86 | 10.69 | 10.69 | 5,469 | -0.24(-2.20%) |
Feb 18, 2011 | 11.00 | 11.03 | 10.93 | 10.93 | 9,703 | -0.01(-0.05%) |
Feb 17, 2011 | 10.88 | 10.94 | 10.87 | 10.94 | 10,598 | +0.15(+1.42%) |
Feb 16, 2011 | 10.85 | 10.85 | 10.79 | 10.79 | 4,989 | +0.15(+1.45%) |
Feb 15, 2011 | 10.64 | 10.64 | 10.58 | 10.63 | 6,102 | +0.04(+0.37%) |
Feb 14, 2011 | 10.54 | 10.60 | 10.54 | 10.59 | 5,892 | +0.17(+1.66%) |
Feb 11, 2011 | 10.26 | 10.47 | 10.26 | 10.42 | 22,746 | +0.11(+1.11%) |
Feb 10, 2011 | 10.18 | 10.32 | 10.17 | 10.30 | 3,374 | -0.06(-0.58%) |
Feb 09, 2011 | 10.49 | 10.49 | 10.32 | 10.36 | 5,964 | -0.33(-3.06%) |
Feb 08, 2011 | 10.67 | 10.70 | 10.67 | 10.69 | 6,671 | -0.11(-1.06%) |
Feb 07, 2011 | 10.79 | 10.83 | 10.77 | 10.81 | 5,375 | -0.03(-0.26%) |
Feb 04, 2011 | 10.77 | 10.83 | 10.77 | 10.83 | 5,232 | -0.03(-0.28%) |
Feb 03, 2011 | 10.88 | 10.88 | 10.82 | 10.87 | 3,556 | -0.02(-0.18%) |
Feb 02, 2011 | 10.83 | 10.95 | 10.83 | 10.88 | 8,346 | +0.03(+0.25%) |