Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.34 | 11.39 | 11.30 | 11.35 | 111,585 | +0.06(+0.53%) |
Apr 28, 2011 | 11.25 | 11.38 | 11.25 | 11.29 | 141,358 | +0.04(+0.36%) |
Apr 27, 2011 | 11.25 | 11.34 | 11.23 | 11.25 | 116,089 | -0.01(-0.09%) |
Apr 26, 2011 | 11.26 | 11.29 | 11.23 | 11.26 | 201,947 | +0.00(+0.00%) |
Apr 25, 2011 | 11.33 | 11.42 | 11.26 | 11.26 | 163,308 | -0.01(-0.09%) |
Apr 21, 2011 | 11.30 | 11.41 | 11.27 | 11.27 | 112,609 | -0.05(-0.44%) |
Apr 20, 2011 | 11.32 | 11.41 | 11.31 | 11.32 | 128,411 | -0.03(-0.26%) |
Apr 19, 2011 | 11.40 | 11.45 | 11.35 | 11.35 | 66,219 | -0.14(-1.22%) |
Apr 18, 2011 | 11.40 | 11.50 | 11.37 | 11.49 | 114,279 | +0.06(+0.52%) |
Apr 15, 2011 | 11.36 | 11.52 | 11.36 | 11.43 | 106,930 | +0.05(+0.44%) |
Apr 14, 2011 | 11.29 | 11.42 | 11.29 | 11.38 | 97,877 | +0.09(+0.80%) |
Apr 13, 2011 | 11.33 | 11.39 | 11.23 | 11.29 | 115,066 | -0.06(-0.55%) |
Apr 12, 2011 | 11.35 | 11.42 | 11.25 | 11.35 | 105,217 | -0.04(-0.33%) |
Apr 11, 2011 | 11.48 | 11.50 | 11.38 | 11.39 | 121,838 | -0.03(-0.26%) |
Apr 08, 2011 | 11.46 | 11.53 | 11.42 | 11.42 | 96,999 | -0.06(-0.56%) |
Apr 07, 2011 | 11.49 | 11.52 | 11.46 | 11.48 | 115,457 | +0.02(+0.21%) |
Apr 06, 2011 | 11.41 | 11.49 | 11.40 | 11.46 | 92,366 | +0.07(+0.61%) |
Apr 05, 2011 | 11.38 | 11.44 | 11.34 | 11.39 | 103,845 | +0.03(+0.26%) |
Apr 04, 2011 | 11.45 | 11.45 | 11.36 | 11.36 | 126,254 | -0.12(-1.05%) |
Apr 01, 2011 | 11.44 | 11.49 | 11.40 | 11.48 | 123,292 | +0.08(+0.70%) |
Mar 31, 2011 | 11.46 | 11.49 | 11.39 | 11.40 | 100,061 | -0.04(-0.35%) |
Mar 30, 2011 | 11.46 | 11.50 | 11.40 | 11.44 | 91,849 | -0.05(-0.44%) |
Mar 29, 2011 | 11.40 | 11.50 | 11.40 | 11.49 | 118,632 | +0.09(+0.79%) |
Mar 28, 2011 | 11.46 | 11.48 | 11.40 | 11.40 | 90,663 | -0.03(-0.26%) |
Mar 25, 2011 | 11.39 | 11.45 | 11.36 | 11.43 | 92,967 | +0.08(+0.70%) |
Mar 24, 2011 | 11.40 | 11.48 | 11.35 | 11.35 | 152,741 | -0.06(-0.53%) |
Mar 23, 2011 | 11.35 | 11.49 | 11.33 | 11.41 | 167,278 | +0.03(+0.26%) |
Mar 22, 2011 | 11.33 | 11.40 | 11.28 | 11.38 | 115,293 | -0.07(-0.61%) |
Mar 21, 2011 | 11.39 | 11.45 | 11.39 | 11.45 | 119,439 | +0.04(+0.35%) |
Mar 18, 2011 | 11.40 | 11.43 | 11.38 | 11.41 | 100,215 | -0.02(-0.17%) |
Mar 17, 2011 | 11.28 | 11.44 | 11.25 | 11.43 | 196,160 | +0.15(+1.33%) |
Mar 16, 2011 | 11.27 | 11.31 | 11.22 | 11.28 | 143,668 | +0.03(+0.27%) |
Mar 15, 2011 | 11.25 | 11.26 | 11.19 | 11.25 | 85,579 | +0.00(+0.00%) |
Mar 14, 2011 | 11.24 | 11.31 | 11.23 | 11.25 | 207,567 | +0.03(+0.27%) |
Mar 11, 2011 | 11.22 | 11.25 | 11.21 | 11.22 | 98,657 | +0.04(+0.36%) |
Mar 10, 2011 | 11.15 | 11.23 | 11.15 | 11.18 | 147,701 | -0.02(-0.18%) |
Mar 09, 2011 | 11.28 | 11.33 | 11.20 | 11.20 | 142,013 | -0.12(-1.06%) |
Mar 08, 2011 | 11.17 | 11.32 | 11.17 | 11.32 | 148,296 | +0.12(+1.07%) |
Mar 07, 2011 | 11.20 | 11.20 | 11.15 | 11.20 | 126,423 | +0.02(+0.18%) |
Mar 04, 2011 | 11.18 | 11.21 | 11.17 | 11.18 | 112,466 | -0.02(-0.18%) |
Mar 03, 2011 | 11.21 | 11.27 | 11.19 | 11.20 | 180,204 | -0.05(-0.44%) |
Mar 02, 2011 | 11.26 | 11.27 | 11.21 | 11.25 | 132,187 | +0.03(+0.27%) |
Mar 01, 2011 | 11.33 | 11.34 | 11.21 | 11.22 | 155,348 | -0.07(-0.62%) |
Feb 28, 2011 | 11.25 | 11.37 | 11.24 | 11.29 | 162,539 | +0.09(+0.80%) |
Feb 25, 2011 | 11.17 | 11.20 | 11.09 | 11.20 | 91,030 | +0.07(+0.63%) |
Feb 24, 2011 | 11.20 | 11.20 | 11.07 | 11.13 | 120,776 | -0.06(-0.54%) |
Feb 23, 2011 | 11.02 | 11.21 | 11.02 | 11.19 | 169,539 | +0.17(+1.54%) |
Feb 22, 2011 | 11.21 | 11.21 | 10.92 | 11.02 | 318,098 | -0.19(-1.69%) |
Feb 18, 2011 | 11.28 | 11.29 | 11.18 | 11.21 | 181,077 | -0.10(-0.88%) |
Feb 17, 2011 | 11.27 | 11.33 | 11.25 | 11.31 | 165,645 | +0.01(+0.09%) |
Feb 16, 2011 | 11.25 | 11.35 | 11.25 | 11.30 | 101,636 | -0.04(-0.35%) |
Feb 15, 2011 | 11.41 | 11.44 | 11.31 | 11.34 | 170,467 | -0.02(-0.18%) |
Feb 14, 2011 | 11.27 | 11.41 | 11.22 | 11.36 | 164,660 | +0.05(+0.44%) |
Feb 11, 2011 | 11.29 | 11.38 | 11.25 | 11.31 | 156,371 | +0.04(+0.35%) |
Feb 10, 2011 | 11.24 | 11.30 | 11.23 | 11.27 | 110,408 | -0.03(-0.27%) |
Feb 09, 2011 | 11.16 | 11.30 | 11.16 | 11.30 | 121,524 | +0.11(+0.98%) |
Feb 08, 2011 | 11.18 | 11.20 | 11.14 | 11.19 | 126,189 | -0.02(-0.18%) |
Feb 07, 2011 | 11.17 | 11.34 | 11.17 | 11.21 | 178,371 | +0.01(+0.09%) |
Feb 04, 2011 | 11.21 | 11.25 | 11.14 | 11.20 | 130,528 | -0.01(-0.09%) |
Feb 03, 2011 | 11.25 | 11.31 | 11.20 | 11.21 | 171,984 | -0.08(-0.71%) |
Feb 02, 2011 | 11.30 | 11.34 | 11.22 | 11.29 | 141,042 | +0.01(+0.09%) |