Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.55 | 11.56 | 11.47 | 11.56 | 2,092,788 | -0.00(-0.04%) |
Apr 28, 2011 | 11.46 | 11.63 | 11.46 | 11.56 | 2,193,444 | +0.06(+0.54%) |
Apr 27, 2011 | 11.35 | 11.50 | 11.31 | 11.50 | 3,808,179 | +0.17(+1.53%) |
Apr 26, 2011 | 11.44 | 11.73 | 11.23 | 11.32 | 4,547,214 | -0.05(-0.40%) |
Apr 25, 2011 | 11.26 | 11.37 | 11.22 | 11.37 | 1,434,897 | +0.08(+0.71%) |
Apr 21, 2011 | 11.26 | 11.30 | 11.21 | 11.29 | 835,038 | +0.10(+0.85%) |
Apr 20, 2011 | 11.23 | 11.24 | 11.12 | 11.19 | 2,355,894 | +0.03(+0.29%) |
Apr 19, 2011 | 11.30 | 11.35 | 11.13 | 11.16 | 1,985,499 | -0.13(-1.13%) |
Apr 18, 2011 | 11.23 | 11.31 | 11.18 | 11.29 | 2,403,081 | -0.04(-0.31%) |
Apr 15, 2011 | 11.32 | 11.35 | 11.23 | 11.33 | 2,259,396 | +0.04(+0.39%) |
Apr 14, 2011 | 11.40 | 11.42 | 11.19 | 11.28 | 7,834,464 | -0.11(-0.95%) |
Apr 13, 2011 | 11.38 | 11.42 | 11.33 | 11.39 | 1,486,242 | +0.08(+0.70%) |
Apr 12, 2011 | 11.36 | 11.36 | 11.25 | 11.31 | 2,429,379 | -0.10(-0.89%) |
Apr 11, 2011 | 11.36 | 11.46 | 11.34 | 11.41 | 1,998,792 | +0.01(+0.13%) |
Apr 08, 2011 | 11.43 | 11.46 | 11.38 | 11.40 | 2,199,924 | -0.03(-0.23%) |
Apr 07, 2011 | 11.43 | 11.50 | 11.38 | 11.42 | 1,957,005 | +0.01(+0.12%) |
Apr 06, 2011 | 11.44 | 11.48 | 11.38 | 11.41 | 2,589,624 | +0.06(+0.50%) |
Apr 05, 2011 | 11.37 | 11.39 | 11.31 | 11.35 | 2,554,227 | -0.01(-0.06%) |
Apr 04, 2011 | 11.38 | 11.49 | 11.30 | 11.36 | 4,584,555 | +0.19(+1.71%) |
Apr 01, 2011 | 11.10 | 11.17 | 10.97 | 11.17 | 3,503,646 | +0.15(+1.34%) |
Mar 31, 2011 | 10.90 | 11.06 | 10.88 | 11.02 | 3,119,994 | +0.14(+1.33%) |
Mar 30, 2011 | 10.60 | 10.91 | 10.60 | 10.88 | 3,021,831 | +0.26(+2.46%) |
Mar 29, 2011 | 10.54 | 10.66 | 10.53 | 10.62 | 2,725,731 | +0.05(+0.51%) |
Mar 28, 2011 | 10.65 | 10.67 | 10.56 | 10.56 | 1,350,027 | -0.09(-0.83%) |
Mar 25, 2011 | 10.56 | 10.72 | 10.55 | 10.65 | 3,130,254 | +0.09(+0.89%) |
Mar 24, 2011 | 10.53 | 10.58 | 10.48 | 10.56 | 2,926,737 | +0.05(+0.48%) |
Mar 23, 2011 | 10.26 | 10.55 | 10.26 | 10.51 | 4,044,519 | +0.20(+1.94%) |
Mar 22, 2011 | 10.27 | 10.40 | 10.22 | 10.31 | 2,325,915 | +0.02(+0.18%) |
Mar 21, 2011 | 10.24 | 10.30 | 10.14 | 10.29 | 1,738,332 | +0.18(+1.78%) |
Mar 18, 2011 | 10.12 | 10.21 | 10.08 | 10.11 | 2,545,803 | +0.09(+0.93%) |
Mar 17, 2011 | 10.08 | 10.09 | 9.983 | 10.01 | 2,937,123 | +0.01(+0.14%) |
Mar 16, 2011 | 10.04 | 10.06 | 9.953 | 10.00 | 5,146,623 | -0.07(-0.68%) |
Mar 15, 2011 | 9.878 | 10.32 | 9.878 | 10.07 | 8,639,964 | -0.07(-0.65%) |
Mar 14, 2011 | 9.984 | 10.14 | 9.933 | 10.13 | 3,232,269 | +0.07(+0.74%) |
Mar 11, 2011 | 9.850 | 10.12 | 9.723 | 10.06 | 8,341,380 | +0.13(+1.30%) |
Mar 10, 2011 | 10.00 | 10.05 | 9.920 | 9.931 | 1,904,337 | -0.13(-1.27%) |
Mar 09, 2011 | 10.04 | 10.10 | 10.02 | 10.06 | 1,707,462 | +0.01(+0.09%) |
Mar 08, 2011 | 9.984 | 10.10 | 9.944 | 10.05 | 1,833,201 | +0.12(+1.24%) |
Mar 07, 2011 | 9.984 | 9.990 | 9.909 | 9.927 | 1,901,790 | -0.03(-0.33%) |
Mar 04, 2011 | 9.996 | 10.06 | 9.930 | 9.960 | 2,503,881 | -0.05(-0.47%) |
Mar 03, 2011 | 10.04 | 10.08 | 9.996 | 10.01 | 4,867,668 | +0.04(+0.38%) |
Mar 02, 2011 | 10.01 | 10.06 | 9.962 | 9.969 | 1,930,905 | -0.04(-0.43%) |
Mar 01, 2011 | 10.04 | 10.17 | 9.994 | 10.01 | 4,881,024 | -0.04(-0.43%) |
Feb 28, 2011 | 10.05 | 10.09 | 9.963 | 10.06 | 3,904,974 | +0.07(+0.67%) |
Feb 25, 2011 | 9.850 | 10.00 | 9.772 | 9.989 | 4,843,584 | +0.26(+2.67%) |
Feb 24, 2011 | 9.734 | 9.783 | 9.686 | 9.729 | 4,623,165 | +0.01(+0.08%) |
Feb 23, 2011 | 9.751 | 9.784 | 9.716 | 9.721 | 8,481,357 | -0.03(-0.35%) |
Feb 22, 2011 | 9.910 | 9.950 | 9.756 | 9.756 | 3,653,145 | -0.26(-2.57%) |
Feb 18, 2011 | 9.984 | 10.02 | 9.923 | 10.01 | 3,230,919 | +0.06(+0.57%) |
Feb 17, 2011 | 9.971 | 10.01 | 9.880 | 9.957 | 4,555,944 | -0.03(-0.34%) |
Feb 16, 2011 | 10.02 | 10.03 | 9.936 | 9.991 | 2,705,652 | +0.02(+0.17%) |
Feb 15, 2011 | 10.09 | 10.27 | 9.933 | 9.974 | 4,149,288 | -0.15(-1.50%) |
Feb 14, 2011 | 10.27 | 10.28 | 10.12 | 10.13 | 2,171,205 | -0.12(-1.21%) |
Feb 11, 2011 | 10.09 | 10.27 | 10.09 | 10.25 | 2,164,347 | +0.13(+1.26%) |
Feb 10, 2011 | 10.08 | 10.15 | 10.05 | 10.12 | 1,910,817 | -0.02(-0.15%) |
Feb 09, 2011 | 10.07 | 10.16 | 10.04 | 10.14 | 3,988,314 | +0.04(+0.41%) |
Feb 08, 2011 | 10.10 | 10.11 | 10.06 | 10.10 | 1,086,714 | +0.04(+0.38%) |
Feb 07, 2011 | 10.02 | 10.06 | 10.01 | 10.06 | 1,311,471 | +0.07(+0.69%) |
Feb 04, 2011 | 10.01 | 10.03 | 9.969 | 9.991 | 1,124,937 | +0.00(+0.03%) |
Feb 03, 2011 | 9.874 | 9.996 | 9.863 | 9.988 | 1,108,413 | +0.09(+0.91%) |
Feb 02, 2011 | 9.868 | 9.944 | 9.858 | 9.898 | 1,455,093 | -0.01(-0.15%) |