Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.36 | 10.43 | 10.31 | 10.39 | 1,456,101 | +0.03(+0.29%) |
Apr 28, 2011 | 10.31 | 10.43 | 10.19 | 10.36 | 2,031,344 | +0.05(+0.53%) |
Apr 27, 2011 | 10.20 | 10.32 | 10.17 | 10.30 | 2,199,432 | +0.13(+1.25%) |
Apr 26, 2011 | 10.16 | 10.31 | 10.14 | 10.17 | 1,786,281 | +0.04(+0.42%) |
Apr 25, 2011 | 10.21 | 10.21 | 10.10 | 10.13 | 2,716,536 | +0.18(+1.82%) |
Apr 21, 2011 | 9.714 | 9.980 | 9.660 | 9.950 | 3,413,707 | -0.01(-0.12%) |
Apr 20, 2011 | 10.00 | 10.05 | 9.926 | 9.962 | 2,175,309 | +0.06(+0.61%) |
Apr 19, 2011 | 9.944 | 9.956 | 9.817 | 9.902 | 2,083,361 | -0.02(-0.24%) |
Apr 18, 2011 | 9.950 | 9.974 | 9.859 | 9.926 | 1,759,908 | -0.09(-0.91%) |
Apr 15, 2011 | 10.05 | 10.10 | 9.980 | 10.02 | 2,654,144 | -0.02(-0.24%) |
Apr 14, 2011 | 10.07 | 10.10 | 9.992 | 10.04 | 2,572,907 | -0.05(-0.48%) |
Apr 13, 2011 | 10.26 | 10.29 | 10.08 | 10.09 | 3,066,903 | -0.17(-1.65%) |
Apr 12, 2011 | 10.37 | 10.43 | 10.23 | 10.26 | 2,428,353 | -0.18(-1.74%) |
Apr 11, 2011 | 10.57 | 10.62 | 10.42 | 10.44 | 1,637,608 | -0.15(-1.37%) |
Apr 08, 2011 | 10.63 | 10.65 | 10.52 | 10.59 | 1,264,486 | -0.01(-0.06%) |
Apr 07, 2011 | 10.60 | 10.66 | 10.54 | 10.59 | 724,634 | -0.03(-0.28%) |
Apr 06, 2011 | 10.62 | 10.66 | 10.56 | 10.62 | 965,756 | +0.02(+0.17%) |
Apr 05, 2011 | 10.61 | 10.75 | 10.54 | 10.60 | 2,394,800 | -0.04(-0.34%) |
Apr 04, 2011 | 10.62 | 10.73 | 10.57 | 10.64 | 1,750,231 | +0.02(+0.17%) |
Apr 01, 2011 | 10.36 | 10.64 | 10.34 | 10.62 | 3,308,413 | +0.29(+2.81%) |
Mar 31, 2011 | 10.31 | 10.35 | 10.26 | 10.33 | 1,412,636 | +0.03(+0.29%) |
Mar 30, 2011 | 10.30 | 10.30 | 10.30 | 10.30 | 1,360,397 | +0.17(+1.67%) |
Mar 29, 2011 | 10.15 | 10.20 | 10.10 | 10.13 | 1,443,491 | +0.01(+0.12%) |
Mar 28, 2011 | 10.19 | 10.29 | 10.08 | 10.12 | 1,322,047 | -0.09(-0.86%) |
Mar 25, 2011 | 10.33 | 10.35 | 10.16 | 10.21 | 3,016,526 | -0.11(-1.11%) |
Mar 24, 2011 | 10.27 | 10.38 | 10.20 | 10.32 | 1,470,855 | +0.12(+1.18%) |
Mar 23, 2011 | 10.15 | 10.21 | 10.06 | 10.20 | 1,125,272 | +0.02(+0.24%) |
Mar 22, 2011 | 10.17 | 10.23 | 10.10 | 10.18 | 1,094,833 | +0.01(+0.06%) |
Mar 21, 2011 | 10.11 | 10.19 | 10.10 | 10.17 | 1,639,720 | +0.08(+0.77%) |
Mar 18, 2011 | 10.13 | 10.19 | 10.03 | 10.09 | 1,642,406 | +0.05(+0.48%) |
Mar 17, 2011 | 10.23 | 10.29 | 9.996 | 10.04 | 2,089,035 | -0.08(-0.77%) |
Mar 16, 2011 | 10.16 | 10.21 | 10.06 | 10.12 | 2,101,411 | -0.02(-0.24%) |
Mar 15, 2011 | 10.12 | 10.22 | 9.960 | 10.15 | 3,981,460 | +0.19(+1.87%) |
Mar 14, 2011 | 10.04 | 10.09 | 9.936 | 9.960 | 1,953,027 | -0.13(-1.31%) |
Mar 11, 2011 | 10.04 | 10.28 | 10.04 | 10.09 | 2,318,271 | -0.01(-0.12%) |
Mar 10, 2011 | 10.22 | 10.22 | 10.09 | 10.10 | 2,084,309 | -0.16(-1.53%) |
Mar 09, 2011 | 10.27 | 10.29 | 10.16 | 10.26 | 1,325,763 | -0.01(-0.06%) |
Mar 08, 2011 | 10.18 | 10.30 | 10.13 | 10.27 | 1,341,706 | +0.10(+1.01%) |
Mar 07, 2011 | 10.23 | 10.39 | 10.14 | 10.16 | 1,526,569 | -0.10(-1.00%) |
Mar 04, 2011 | 10.18 | 10.28 | 10.06 | 10.27 | 1,994,649 | +0.10(+0.95%) |
Mar 03, 2011 | 10.10 | 10.22 | 10.07 | 10.17 | 1,155,002 | +0.13(+1.32%) |
Mar 02, 2011 | 9.996 | 10.13 | 9.996 | 10.04 | 1,388,069 | +0.01(+0.12%) |
Mar 01, 2011 | 10.16 | 10.27 | 10.00 | 10.03 | 1,996,266 | -0.16(-1.60%) |
Feb 28, 2011 | 10.13 | 10.21 | 10.09 | 10.19 | 2,452,068 | +0.04(+0.36%) |
Feb 25, 2011 | 10.10 | 10.18 | 10.00 | 10.15 | 1,441,311 | +0.10(+1.02%) |
Feb 24, 2011 | 9.960 | 10.11 | 9.936 | 10.05 | 2,730,885 | +0.07(+0.72%) |
Feb 23, 2011 | 10.03 | 10.10 | 9.888 | 9.978 | 2,900,945 | -0.08(-0.84%) |
Feb 22, 2011 | 10.21 | 10.26 | 10.01 | 10.06 | 2,253,168 | -0.20(-1.94%) |
Feb 18, 2011 | 10.24 | 10.36 | 10.23 | 10.26 | 1,664,434 | +0.02(+0.24%) |
Feb 17, 2011 | 10.17 | 10.26 | 10.17 | 10.24 | 1,551,749 | +0.05(+0.47%) |
Feb 16, 2011 | 10.16 | 10.24 | 10.14 | 10.19 | 2,173,404 | +0.06(+0.59%) |
Feb 15, 2011 | 10.08 | 10.21 | 10.06 | 10.13 | 2,185,797 | +0.01(+0.06%) |
Feb 14, 2011 | 10.11 | 10.14 | 9.972 | 10.12 | 3,329,736 | -0.03(-0.30%) |
Feb 11, 2011 | 10.13 | 10.22 | 9.846 | 10.15 | 6,696,649 | -0.04(-0.35%) |
Feb 10, 2011 | 10.41 | 10.51 | 10.14 | 10.19 | 6,175,316 | -0.33(-3.15%) |
Feb 09, 2011 | 10.39 | 10.60 | 10.33 | 10.52 | 3,817,548 | +0.05(+0.52%) |
Feb 08, 2011 | 10.53 | 10.60 | 10.45 | 10.47 | 980,671 | -0.10(-0.91%) |
Feb 07, 2011 | 10.42 | 10.59 | 10.42 | 10.56 | 1,262,462 | +0.13(+1.21%) |
Feb 04, 2011 | 10.37 | 10.51 | 10.29 | 10.44 | 2,882,804 | +0.10(+0.99%) |
Feb 03, 2011 | 10.32 | 10.34 | 10.27 | 10.33 | 1,175,216 | +0.02(+0.17%) |
Feb 02, 2011 | 10.23 | 10.33 | 10.20 | 10.32 | 1,647,601 | +0.06(+0.59%) |