Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.72 | 12.73 | 12.50 | 12.63 | 249,292 | -0.08(-0.67%) |
Apr 28, 2011 | 12.50 | 12.80 | 12.48 | 12.71 | 314,481 | +0.20(+1.60%) |
Apr 27, 2011 | 12.45 | 12.61 | 12.41 | 12.51 | 299,183 | +0.07(+0.54%) |
Apr 26, 2011 | 12.31 | 12.50 | 12.27 | 12.45 | 393,448 | +0.16(+1.28%) |
Apr 25, 2011 | 12.14 | 12.33 | 12.12 | 12.29 | 312,907 | +0.12(+0.95%) |
Apr 21, 2011 | 12.12 | 12.22 | 12.00 | 12.17 | 366,552 | +0.08(+0.65%) |
Apr 20, 2011 | 12.11 | 12.11 | 11.95 | 12.10 | 257,787 | +0.10(+0.86%) |
Apr 19, 2011 | 11.88 | 11.99 | 11.85 | 11.99 | 505,608 | +0.15(+1.28%) |
Apr 18, 2011 | 11.71 | 11.89 | 11.69 | 11.84 | 889,318 | +0.01(+0.05%) |
Apr 15, 2011 | 11.65 | 11.86 | 11.64 | 11.84 | 488,671 | +0.18(+1.56%) |
Apr 14, 2011 | 11.22 | 11.67 | 11.22 | 11.65 | 741,008 | +0.36(+3.16%) |
Apr 13, 2011 | 11.33 | 11.35 | 11.24 | 11.30 | 305,531 | +0.01(+0.11%) |
Apr 12, 2011 | 11.24 | 11.34 | 11.24 | 11.28 | 253,278 | -0.02(-0.16%) |
Apr 11, 2011 | 11.27 | 11.42 | 11.22 | 11.30 | 406,096 | -0.04(-0.32%) |
Apr 08, 2011 | 11.44 | 11.50 | 11.28 | 11.34 | 420,087 | -0.04(-0.37%) |
Apr 07, 2011 | 11.56 | 11.56 | 11.36 | 11.38 | 264,445 | -0.19(-1.67%) |
Apr 06, 2011 | 11.50 | 11.60 | 11.45 | 11.57 | 646,416 | +0.10(+0.90%) |
Apr 05, 2011 | 11.35 | 11.51 | 11.30 | 11.47 | 306,568 | +0.10(+0.91%) |
Apr 04, 2011 | 11.39 | 11.45 | 11.34 | 11.37 | 343,670 | +0.01(+0.05%) |
Apr 01, 2011 | 11.51 | 11.53 | 11.34 | 11.36 | 402,403 | -0.10(-0.85%) |
Mar 31, 2011 | 11.34 | 11.47 | 11.34 | 11.46 | 422,177 | +0.07(+0.64%) |
Mar 30, 2011 | 11.39 | 11.39 | 11.39 | 11.39 | 445,710 | +0.13(+1.13%) |
Mar 29, 2011 | 11.27 | 11.34 | 11.12 | 11.26 | 331,387 | +0.02(+0.22%) |
Mar 28, 2011 | 11.27 | 11.33 | 11.23 | 11.24 | 157,437 | -0.01(-0.11%) |
Mar 25, 2011 | 11.25 | 11.33 | 11.19 | 11.25 | 780,222 | +0.01(+0.11%) |
Mar 24, 2011 | 11.25 | 11.30 | 11.12 | 11.24 | 326,274 | +0.00(+0.00%) |
Mar 23, 2011 | 11.38 | 11.38 | 11.09 | 11.24 | 448,298 | -0.17(-1.47%) |
Mar 22, 2011 | 11.52 | 11.57 | 11.34 | 11.40 | 382,135 | -0.11(-0.99%) |
Mar 21, 2011 | 11.53 | 11.54 | 11.51 | 11.52 | 364,073 | +0.08(+0.68%) |
Mar 18, 2011 | 11.27 | 11.44 | 11.23 | 11.44 | 787,957 | +0.26(+2.31%) |
Mar 17, 2011 | 11.10 | 11.22 | 11.03 | 11.18 | 323,012 | +0.23(+2.14%) |
Mar 16, 2011 | 11.17 | 11.18 | 10.89 | 10.95 | 559,477 | -0.25(-2.20%) |
Mar 15, 2011 | 11.18 | 11.25 | 11.16 | 11.19 | 245,557 | -0.04(-0.37%) |
Mar 14, 2011 | 11.25 | 11.28 | 11.13 | 11.24 | 289,474 | -0.10(-0.85%) |
Mar 11, 2011 | 11.32 | 11.39 | 11.24 | 11.33 | 317,601 | -0.01(-0.11%) |
Mar 10, 2011 | 11.47 | 11.47 | 11.30 | 11.34 | 325,991 | -0.20(-1.72%) |
Mar 09, 2011 | 11.57 | 11.61 | 11.45 | 11.54 | 246,097 | -0.01(-0.05%) |
Mar 08, 2011 | 11.38 | 11.63 | 11.31 | 11.55 | 277,705 | +0.19(+1.64%) |
Mar 07, 2011 | 11.47 | 11.50 | 11.29 | 11.36 | 252,428 | -0.07(-0.58%) |
Mar 04, 2011 | 11.57 | 11.57 | 11.36 | 11.43 | 374,138 | -0.12(-1.04%) |
Mar 03, 2011 | 11.55 | 11.60 | 11.51 | 11.55 | 267,650 | +0.10(+0.89%) |
Mar 02, 2011 | 11.54 | 11.58 | 11.39 | 11.45 | 576,296 | -0.13(-1.14%) |
Mar 01, 2011 | 11.91 | 11.91 | 11.54 | 11.58 | 815,925 | -0.30(-2.52%) |
Feb 28, 2011 | 11.76 | 11.90 | 11.76 | 11.88 | 379,801 | +0.13(+1.12%) |
Feb 25, 2011 | 11.48 | 11.75 | 11.47 | 11.75 | 322,783 | +0.29(+2.51%) |
Feb 24, 2011 | 11.55 | 11.58 | 11.21 | 11.46 | 706,354 | -0.12(-1.04%) |
Feb 23, 2011 | 11.72 | 11.72 | 11.46 | 11.58 | 476,698 | -0.10(-0.82%) |
Feb 22, 2011 | 11.72 | 11.81 | 11.64 | 11.67 | 443,950 | -0.13(-1.07%) |
Feb 18, 2011 | 11.82 | 11.85 | 11.70 | 11.80 | 375,689 | -0.04(-0.35%) |
Feb 17, 2011 | 11.57 | 11.87 | 11.57 | 11.84 | 974,609 | +0.23(+1.96%) |
Feb 16, 2011 | 11.54 | 11.67 | 11.50 | 11.61 | 596,506 | +0.13(+1.10%) |
Feb 15, 2011 | 11.46 | 11.62 | 11.38 | 11.49 | 616,137 | +0.01(+0.05%) |
Feb 14, 2011 | 11.47 | 11.52 | 11.37 | 11.48 | 318,088 | -0.01(-0.05%) |
Feb 11, 2011 | 11.13 | 11.50 | 11.13 | 11.49 | 608,145 | +0.29(+2.57%) |
Feb 10, 2011 | 11.10 | 11.21 | 11.04 | 11.20 | 463,422 | +0.05(+0.43%) |
Feb 09, 2011 | 11.00 | 11.30 | 10.99 | 11.15 | 401,022 | +0.11(+1.03%) |
Feb 08, 2011 | 11.09 | 11.16 | 11.00 | 11.04 | 506,407 | -0.08(-0.76%) |
Feb 07, 2011 | 11.09 | 11.21 | 11.09 | 11.12 | 356,167 | +0.02(+0.22%) |
Feb 04, 2011 | 11.16 | 11.16 | 11.04 | 11.10 | 626,610 | -0.04(-0.32%) |
Feb 03, 2011 | 11.12 | 11.15 | 10.99 | 11.13 | 448,668 | +0.02(+0.22%) |
Feb 02, 2011 | 11.16 | 11.22 | 11.06 | 11.11 | 712,477 | -0.10(-0.86%) |