Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.13 | 12.18 | 12.07 | 12.18 | 26,867 | +0.09(+0.74%) |
Apr 28, 2011 | 12.05 | 12.10 | 12.04 | 12.09 | 15,105 | +0.05(+0.42%) |
Apr 27, 2011 | 12.02 | 12.05 | 11.94 | 12.04 | 20,485 | +0.03(+0.25%) |
Apr 26, 2011 | 11.99 | 12.01 | 11.96 | 12.01 | 32,545 | +0.07(+0.59%) |
Apr 25, 2011 | 11.92 | 11.99 | 11.90 | 11.94 | 24,725 | -0.03(-0.25%) |
Apr 21, 2011 | 11.99 | 11.99 | 11.90 | 11.97 | 31,666 | +0.04(+0.34%) |
Apr 20, 2011 | 11.88 | 11.97 | 11.85 | 11.93 | 21,195 | +0.10(+0.85%) |
Apr 19, 2011 | 11.84 | 11.84 | 11.72 | 11.83 | 13,390 | +0.02(+0.17%) |
Apr 18, 2011 | 11.86 | 11.89 | 11.74 | 11.81 | 18,189 | -0.09(-0.76%) |
Apr 15, 2011 | 11.86 | 11.93 | 11.82 | 11.90 | 31,917 | +0.07(+0.59%) |
Apr 14, 2011 | 11.66 | 11.83 | 11.65 | 11.83 | 34,132 | +0.09(+0.77%) |
Apr 13, 2011 | 11.73 | 11.77 | 11.65 | 11.74 | 31,126 | +0.09(+0.77%) |
Apr 12, 2011 | 11.69 | 11.72 | 11.55 | 11.65 | 36,924 | -0.06(-0.51%) |
Apr 11, 2011 | 11.79 | 11.83 | 11.66 | 11.71 | 33,523 | -0.18(-1.55%) |
Apr 08, 2011 | 11.87 | 11.94 | 11.85 | 11.89 | 47,478 | -0.01(-0.05%) |
Apr 07, 2011 | 11.88 | 11.97 | 11.79 | 11.90 | 28,985 | -0.00(-0.00%) |
Apr 06, 2011 | 11.95 | 11.99 | 11.86 | 11.90 | 27,042 | +0.02(+0.17%) |
Apr 05, 2011 | 11.90 | 11.96 | 11.87 | 11.88 | 49,193 | +0.01(+0.08%) |
Apr 04, 2011 | 11.88 | 11.94 | 11.81 | 11.87 | 41,546 | -0.02(-0.17%) |
Apr 01, 2011 | 11.90 | 11.95 | 11.86 | 11.89 | 17,303 | +0.05(+0.42%) |
Mar 31, 2011 | 11.86 | 11.90 | 11.81 | 11.84 | 21,525 | -0.04(-0.34%) |
Mar 30, 2011 | 11.86 | 11.89 | 11.79 | 11.88 | 32,845 | +0.09(+0.76%) |
Mar 29, 2011 | 11.70 | 11.87 | 11.68 | 11.79 | 21,457 | +0.12(+1.03%) |
Mar 28, 2011 | 11.63 | 11.70 | 11.63 | 11.67 | 16,358 | +0.05(+0.43%) |
Mar 25, 2011 | 11.64 | 11.64 | 11.54 | 11.62 | 20,691 | +0.00(+0.00%) |
Mar 24, 2011 | 11.51 | 11.64 | 11.48 | 11.62 | 26,068 | +0.09(+0.78%) |
Mar 23, 2011 | 11.52 | 11.56 | 11.49 | 11.53 | 27,805 | +0.05(+0.44%) |
Mar 22, 2011 | 11.52 | 11.59 | 11.48 | 11.48 | 26,619 | +0.01(+0.09%) |
Mar 21, 2011 | 11.51 | 11.55 | 11.47 | 11.47 | 21,592 | +0.09(+0.79%) |
Mar 18, 2011 | 11.43 | 11.53 | 11.34 | 11.38 | 23,067 | +0.02(+0.18%) |
Mar 17, 2011 | 11.38 | 11.47 | 11.27 | 11.36 | 32,334 | +0.09(+0.80%) |
Mar 16, 2011 | 11.42 | 11.42 | 11.22 | 11.27 | 30,804 | -0.12(-1.04%) |
Mar 15, 2011 | 11.34 | 11.43 | 11.34 | 11.39 | 56,092 | -0.04(-0.39%) |
Mar 14, 2011 | 11.57 | 11.57 | 11.35 | 11.43 | 47,387 | -0.16(-1.36%) |
Mar 11, 2011 | 11.63 | 11.67 | 11.58 | 11.59 | 65,670 | -0.09(-0.77%) |
Mar 10, 2011 | 11.83 | 11.83 | 11.68 | 11.68 | 34,581 | -0.15(-1.27%) |
Mar 09, 2011 | 11.81 | 11.87 | 11.75 | 11.83 | 29,025 | +0.02(+0.17%) |
Mar 08, 2011 | 11.70 | 11.81 | 11.69 | 11.81 | 79,777 | +0.11(+0.94%) |
Mar 07, 2011 | 11.69 | 11.78 | 11.67 | 11.70 | 29,617 | +0.01(+0.09%) |
Mar 04, 2011 | 11.68 | 11.74 | 11.68 | 11.69 | 26,637 | +0.00(+0.00%) |
Mar 03, 2011 | 11.68 | 11.75 | 11.68 | 11.69 | 38,972 | +0.04(+0.34%) |
Mar 02, 2011 | 11.65 | 11.75 | 11.64 | 11.65 | 30,576 | +0.01(+0.09%) |
Mar 01, 2011 | 11.82 | 11.82 | 11.64 | 11.64 | 66,105 | -0.13(-1.10%) |
Feb 28, 2011 | 11.71 | 11.79 | 11.71 | 11.77 | 52,132 | +0.05(+0.43%) |
Feb 25, 2011 | 11.60 | 11.72 | 11.60 | 11.72 | 29,211 | +0.09(+0.77%) |
Feb 24, 2011 | 11.64 | 11.68 | 11.53 | 11.63 | 29,950 | +0.02(+0.17%) |
Feb 23, 2011 | 11.64 | 11.72 | 11.60 | 11.61 | 45,950 | -0.02(-0.17%) |
Feb 22, 2011 | 11.80 | 11.80 | 11.63 | 11.63 | 79,314 | -0.20(-1.69%) |
Feb 18, 2011 | 11.83 | 11.90 | 11.80 | 11.83 | 34,594 | -0.03(-0.25%) |
Feb 17, 2011 | 11.79 | 11.89 | 11.78 | 11.86 | 33,220 | +0.04(+0.37%) |
Feb 16, 2011 | 11.83 | 11.95 | 11.80 | 11.82 | 41,174 | -0.03(-0.29%) |
Feb 15, 2011 | 11.84 | 11.95 | 11.83 | 11.85 | 30,573 | -0.04(-0.34%) |
Feb 14, 2011 | 11.91 | 11.94 | 11.88 | 11.89 | 36,786 | -0.07(-0.59%) |
Feb 11, 2011 | 11.90 | 11.96 | 11.87 | 11.96 | 22,061 | -0.01(-0.08%) |
Feb 10, 2011 | 11.90 | 11.98 | 11.90 | 11.97 | 24,677 | +0.07(+0.59%) |
Feb 09, 2011 | 12.00 | 12.05 | 11.90 | 11.90 | 39,438 | -0.10(-0.83%) |
Feb 08, 2011 | 11.90 | 12.03 | 11.90 | 12.00 | 24,670 | +0.07(+0.59%) |
Feb 07, 2011 | 11.97 | 11.99 | 11.93 | 11.93 | 31,050 | +0.00(+0.00%) |
Feb 04, 2011 | 11.97 | 11.99 | 11.86 | 11.93 | 37,778 | -0.01(-0.08%) |
Feb 03, 2011 | 11.96 | 11.98 | 11.92 | 11.94 | 18,401 | -0.04(-0.33%) |
Feb 02, 2011 | 11.91 | 12.03 | 11.91 | 11.98 | 38,559 | +0.04(+0.34%) |