Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.66 | 11.66 | 11.44 | 11.59 | 43,050 | -0.06(-0.48%) |
Apr 28, 2011 | 11.50 | 11.67 | 11.50 | 11.65 | 217,210 | +0.15(+1.35%) |
Apr 27, 2011 | 11.43 | 11.50 | 11.41 | 11.50 | 32,093 | +0.08(+0.74%) |
Apr 26, 2011 | 11.31 | 11.44 | 11.30 | 11.41 | 41,462 | +0.10(+0.87%) |
Apr 25, 2011 | 11.21 | 11.35 | 11.20 | 11.31 | 25,754 | +0.07(+0.63%) |
Apr 21, 2011 | 11.19 | 11.24 | 11.12 | 11.24 | 47,654 | +0.08(+0.76%) |
Apr 20, 2011 | 11.16 | 11.16 | 11.05 | 11.16 | 23,880 | +0.14(+1.31%) |
Apr 19, 2011 | 10.97 | 11.04 | 10.96 | 11.01 | 70,122 | +0.09(+0.86%) |
Apr 18, 2011 | 10.89 | 10.95 | 10.87 | 10.92 | 53,126 | -0.13(-1.15%) |
Apr 15, 2011 | 10.93 | 11.04 | 10.93 | 11.04 | 36,079 | +0.14(+1.29%) |
Apr 14, 2011 | 10.69 | 10.91 | 10.69 | 10.90 | 35,179 | +0.15(+1.44%) |
Apr 13, 2011 | 10.82 | 10.82 | 10.72 | 10.75 | 47,960 | -0.01(-0.13%) |
Apr 12, 2011 | 10.71 | 10.78 | 10.71 | 10.76 | 23,164 | -0.01(-0.06%) |
Apr 11, 2011 | 10.82 | 10.86 | 10.75 | 10.77 | 35,678 | +0.01(+0.13%) |
Apr 08, 2011 | 10.93 | 10.93 | 10.73 | 10.76 | 157,220 | -0.08(-0.71%) |
Apr 07, 2011 | 10.95 | 10.95 | 10.80 | 10.83 | 60,978 | -0.13(-1.18%) |
Apr 06, 2011 | 10.98 | 10.98 | 10.93 | 10.96 | 45,262 | +0.02(+0.15%) |
Apr 05, 2011 | 10.95 | 11.00 | 10.92 | 10.95 | 122,301 | +0.01(+0.06%) |
Apr 04, 2011 | 10.99 | 11.00 | 10.92 | 10.94 | 58,578 | -0.01(-0.13%) |
Apr 01, 2011 | 11.00 | 11.03 | 10.90 | 10.95 | 306,958 | +0.01(+0.06%) |
Mar 31, 2011 | 10.90 | 10.96 | 10.84 | 10.95 | 64,877 | +0.09(+0.84%) |
Mar 30, 2011 | 10.74 | 10.87 | 10.74 | 10.86 | 39,384 | +0.15(+1.42%) |
Mar 29, 2011 | 10.66 | 10.73 | 10.58 | 10.70 | 51,253 | +0.04(+0.36%) |
Mar 28, 2011 | 10.74 | 10.74 | 10.63 | 10.66 | 16,388 | -0.01(-0.13%) |
Mar 25, 2011 | 10.59 | 10.72 | 10.59 | 10.68 | 60,345 | +0.08(+0.80%) |
Mar 24, 2011 | 10.62 | 10.62 | 10.47 | 10.59 | 277,495 | +0.06(+0.60%) |
Mar 23, 2011 | 10.58 | 10.59 | 10.48 | 10.53 | 78,264 | -0.13(-1.25%) |
Mar 22, 2011 | 10.77 | 10.77 | 10.63 | 10.66 | 43,599 | -0.08(-0.72%) |
Mar 21, 2011 | 10.74 | 10.78 | 10.74 | 10.74 | 35,444 | +0.12(+1.13%) |
Mar 18, 2011 | 10.63 | 10.63 | 10.57 | 10.62 | 69,101 | +0.12(+1.14%) |
Mar 17, 2011 | 10.57 | 10.57 | 10.42 | 10.50 | 65,133 | +0.06(+0.54%) |
Mar 16, 2011 | 10.51 | 10.57 | 10.37 | 10.45 | 50,038 | -0.13(-1.26%) |
Mar 15, 2011 | 10.56 | 10.65 | 10.56 | 10.58 | 65,133 | -0.07(-0.66%) |
Mar 14, 2011 | 10.66 | 10.69 | 10.60 | 10.65 | 43,818 | -0.09(-0.85%) |
Mar 11, 2011 | 10.57 | 10.76 | 10.55 | 10.74 | 104,463 | +0.10(+0.93%) |
Mar 10, 2011 | 10.76 | 10.76 | 10.64 | 10.64 | 33,879 | -0.15(-1.43%) |
Mar 09, 2011 | 10.78 | 10.85 | 10.73 | 10.80 | 37,329 | -0.04(-0.32%) |
Mar 08, 2011 | 10.73 | 10.88 | 10.73 | 10.83 | 31,985 | +0.16(+1.52%) |
Mar 07, 2011 | 10.86 | 10.86 | 10.62 | 10.67 | 24,250 | -0.08(-0.72%) |
Mar 04, 2011 | 10.83 | 10.83 | 10.70 | 10.75 | 83,021 | -0.11(-0.97%) |
Mar 03, 2011 | 10.78 | 10.86 | 10.78 | 10.86 | 27,205 | +0.18(+1.71%) |
Mar 02, 2011 | 10.78 | 10.80 | 10.66 | 10.67 | 173,720 | -0.12(-1.11%) |
Mar 01, 2011 | 11.16 | 11.16 | 10.79 | 10.79 | 61,632 | -0.34(-3.03%) |
Feb 28, 2011 | 10.96 | 11.13 | 10.96 | 11.13 | 58,119 | +0.25(+2.26%) |
Feb 25, 2011 | 10.69 | 10.88 | 10.69 | 10.88 | 28,568 | +0.23(+2.11%) |
Feb 24, 2011 | 10.71 | 10.73 | 10.56 | 10.66 | 19,124 | -0.08(-0.79%) |
Feb 23, 2011 | 10.83 | 10.86 | 10.66 | 10.74 | 22,459 | -0.08(-0.78%) |
Feb 22, 2011 | 10.88 | 10.95 | 10.80 | 10.83 | 44,531 | -0.11(-0.97%) |
Feb 18, 2011 | 10.95 | 10.95 | 10.88 | 10.93 | 83,423 | +0.04(+0.39%) |
Feb 17, 2011 | 10.93 | 10.93 | 10.86 | 10.89 | 174,016 | +0.00(+0.00%) |
Feb 16, 2011 | 10.93 | 10.95 | 10.82 | 10.89 | 64,708 | +0.05(+0.45%) |
Feb 15, 2011 | 10.87 | 10.88 | 10.80 | 10.84 | 42,996 | -0.04(-0.39%) |
Feb 14, 2011 | 10.93 | 10.93 | 10.83 | 10.88 | 42,239 | +0.01(+0.13%) |
Feb 11, 2011 | 10.86 | 10.89 | 10.74 | 10.87 | 29,070 | +0.06(+0.56%) |
Feb 10, 2011 | 10.73 | 10.82 | 10.73 | 10.81 | 219,234 | +0.03(+0.28%) |
Feb 09, 2011 | 10.75 | 10.78 | 10.72 | 10.78 | 54,969 | +0.01(+0.13%) |
Feb 08, 2011 | 10.74 | 10.77 | 10.71 | 10.76 | 46,139 | +0.05(+0.46%) |
Feb 07, 2011 | 10.65 | 10.73 | 10.65 | 10.71 | 40,304 | +0.11(+1.06%) |
Feb 04, 2011 | 10.71 | 10.71 | 10.56 | 10.60 | 164,440 | -0.10(-0.96%) |
Feb 03, 2011 | 10.63 | 10.71 | 10.60 | 10.70 | 216,956 | +0.06(+0.57%) |
Feb 02, 2011 | 10.64 | 10.71 | 10.64 | 10.64 | 109,313 | -0.03(-0.30%) |