Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.63 | 10.72 | 10.59 | 10.68 | 168,758 | +0.03(+0.26%) |
Apr 28, 2011 | 10.61 | 10.66 | 10.57 | 10.65 | 147,673 | +0.05(+0.46%) |
Apr 27, 2011 | 10.73 | 10.73 | 10.54 | 10.61 | 196,457 | -0.13(-1.18%) |
Apr 26, 2011 | 10.68 | 10.77 | 10.63 | 10.73 | 344,695 | +0.05(+0.46%) |
Apr 25, 2011 | 10.57 | 10.68 | 10.56 | 10.68 | 294,206 | +0.15(+1.44%) |
Apr 21, 2011 | 10.49 | 10.58 | 10.42 | 10.53 | 226,680 | +0.09(+0.84%) |
Apr 20, 2011 | 10.35 | 10.49 | 10.35 | 10.44 | 240,421 | +0.12(+1.16%) |
Apr 19, 2011 | 10.27 | 10.42 | 10.27 | 10.32 | 256,545 | +0.07(+0.69%) |
Apr 18, 2011 | 10.30 | 10.30 | 10.13 | 10.25 | 318,178 | +0.00(+0.00%) |
Apr 15, 2011 | 10.25 | 10.38 | 10.20 | 10.25 | 253,786 | -0.01(-0.07%) |
Apr 14, 2011 | 10.20 | 10.26 | 10.11 | 10.26 | 288,311 | +0.07(+0.69%) |
Apr 13, 2011 | 10.37 | 10.40 | 10.08 | 10.19 | 677,562 | -0.14(-1.36%) |
Apr 12, 2011 | 10.53 | 10.53 | 10.32 | 10.33 | 602,863 | -0.23(-2.13%) |
Apr 11, 2011 | 10.63 | 10.66 | 10.54 | 10.56 | 248,806 | -0.06(-0.60%) |
Apr 08, 2011 | 10.63 | 10.68 | 10.59 | 10.62 | 153,794 | -0.01(-0.07%) |
Apr 07, 2011 | 10.61 | 10.68 | 10.57 | 10.63 | 257,617 | +0.01(+0.07%) |
Apr 06, 2011 | 10.80 | 10.85 | 10.56 | 10.62 | 530,065 | -0.23(-2.14%) |
Apr 05, 2011 | 10.73 | 10.85 | 10.71 | 10.85 | 133,910 | +0.11(+1.05%) |
Apr 04, 2011 | 10.68 | 10.78 | 10.68 | 10.74 | 204,743 | +0.02(+0.20%) |
Apr 01, 2011 | 10.69 | 10.79 | 10.67 | 10.72 | 230,130 | +0.07(+0.66%) |
Mar 31, 2011 | 10.60 | 10.68 | 10.56 | 10.65 | 187,188 | +0.06(+0.60%) |
Mar 30, 2011 | 10.55 | 10.64 | 10.53 | 10.58 | 226,924 | +0.06(+0.53%) |
Mar 29, 2011 | 10.36 | 10.66 | 10.36 | 10.53 | 325,256 | -0.13(-1.19%) |
Mar 28, 2011 | 10.59 | 10.75 | 10.59 | 10.65 | 245,887 | +0.06(+0.60%) |
Mar 25, 2011 | 10.56 | 10.61 | 10.50 | 10.59 | 356,958 | +0.08(+0.80%) |
Mar 24, 2011 | 10.69 | 10.69 | 10.42 | 10.51 | 593,325 | -0.11(-1.06%) |
Mar 23, 2011 | 10.73 | 10.73 | 10.56 | 10.62 | 382,936 | -0.13(-1.18%) |
Mar 22, 2011 | 10.98 | 10.98 | 10.71 | 10.75 | 252,159 | -0.18(-1.61%) |
Mar 21, 2011 | 10.85 | 10.92 | 10.84 | 10.92 | 282,543 | +0.18(+1.64%) |
Mar 18, 2011 | 10.68 | 10.78 | 10.56 | 10.75 | 263,750 | +0.16(+1.53%) |
Mar 17, 2011 | 10.49 | 10.64 | 10.37 | 10.58 | 298,111 | +0.05(+0.47%) |
Mar 16, 2011 | 10.70 | 10.74 | 10.43 | 10.54 | 394,110 | -0.20(-1.90%) |
Mar 15, 2011 | 10.71 | 10.83 | 10.71 | 10.74 | 364,739 | -0.09(-0.84%) |
Mar 14, 2011 | 10.97 | 10.97 | 10.80 | 10.83 | 165,126 | -0.06(-0.52%) |
Mar 11, 2011 | 10.80 | 10.92 | 10.63 | 10.89 | 223,140 | +0.04(+0.39%) |
Mar 10, 2011 | 10.91 | 10.98 | 10.84 | 10.84 | 231,167 | -0.13(-1.15%) |
Mar 09, 2011 | 10.98 | 11.08 | 10.95 | 10.97 | 218,015 | +0.00(+0.00%) |
Mar 08, 2011 | 10.96 | 11.00 | 10.92 | 10.97 | 148,292 | +0.05(+0.45%) |
Mar 07, 2011 | 10.96 | 10.98 | 10.91 | 10.92 | 173,474 | -0.01(-0.07%) |
Mar 04, 2011 | 10.92 | 10.98 | 10.91 | 10.93 | 133,239 | -0.01(-0.13%) |
Mar 03, 2011 | 10.94 | 10.97 | 10.90 | 10.94 | 131,443 | +0.03(+0.26%) |
Mar 02, 2011 | 10.91 | 10.97 | 10.87 | 10.91 | 226,423 | +0.04(+0.39%) |
Mar 01, 2011 | 10.87 | 10.90 | 10.84 | 10.87 | 206,921 | -0.01(-0.06%) |
Feb 28, 2011 | 10.89 | 10.91 | 10.87 | 10.88 | 228,739 | +0.06(+0.52%) |
Feb 25, 2011 | 10.90 | 10.90 | 10.80 | 10.82 | 177,191 | +0.01(+0.07%) |
Feb 24, 2011 | 10.79 | 10.86 | 10.77 | 10.82 | 205,141 | +0.03(+0.26%) |
Feb 23, 2011 | 10.89 | 10.89 | 10.77 | 10.79 | 273,636 | -0.09(-0.84%) |
Feb 22, 2011 | 10.91 | 10.92 | 10.84 | 10.88 | 271,861 | -0.04(-0.39%) |
Feb 18, 2011 | 10.98 | 10.98 | 10.89 | 10.92 | 362,668 | -0.01(-0.13%) |
Feb 17, 2011 | 10.84 | 10.94 | 10.84 | 10.94 | 226,748 | +0.06(+0.58%) |
Feb 16, 2011 | 10.91 | 10.92 | 10.84 | 10.87 | 178,143 | -0.04(-0.39%) |
Feb 15, 2011 | 10.91 | 10.92 | 10.84 | 10.91 | 174,902 | -0.01(-0.06%) |
Feb 14, 2011 | 10.95 | 10.98 | 10.82 | 10.92 | 226,822 | +0.01(+0.13%) |
Feb 11, 2011 | 10.70 | 10.91 | 10.69 | 10.91 | 200,459 | +0.21(+1.97%) |
Feb 10, 2011 | 10.73 | 10.76 | 10.66 | 10.70 | 181,947 | -0.05(-0.46%) |
Feb 09, 2011 | 10.87 | 10.87 | 10.71 | 10.75 | 257,525 | -0.11(-0.97%) |
Feb 08, 2011 | 10.89 | 10.94 | 10.84 | 10.85 | 210,898 | -0.02(-0.19%) |
Feb 07, 2011 | 10.89 | 10.91 | 10.83 | 10.87 | 181,665 | -0.01(-0.06%) |
Feb 04, 2011 | 10.87 | 10.91 | 10.80 | 10.88 | 145,522 | +0.01(+0.13%) |
Feb 03, 2011 | 11.01 | 11.01 | 10.84 | 10.87 | 169,727 | -0.11(-1.03%) |
Feb 02, 2011 | 10.95 | 11.03 | 10.85 | 10.98 | 206,171 | +0.13(+1.23%) |