Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.70 | 11.76 | 11.59 | 11.72 | 317,245 | +0.03(+0.23%) |
Apr 28, 2011 | 11.62 | 11.70 | 11.51 | 11.69 | 118,289 | +0.08(+0.67%) |
Apr 27, 2011 | 11.47 | 11.64 | 11.47 | 11.61 | 166,716 | +0.13(+1.12%) |
Apr 26, 2011 | 11.40 | 11.58 | 11.37 | 11.49 | 211,886 | +0.11(+1.01%) |
Apr 25, 2011 | 11.37 | 11.45 | 11.32 | 11.37 | 110,784 | -0.03(-0.28%) |
Apr 22, 2011 | 11.45 | 11.45 | 11.32 | 11.40 | 360,990 | +0.00(+0.00%) |
Apr 21, 2011 | 11.45 | 11.45 | 11.32 | 11.40 | 360,990 | +0.03(+0.28%) |
Apr 20, 2011 | 11.35 | 11.42 | 11.32 | 11.37 | 220,078 | +0.16(+1.47%) |
Apr 19, 2011 | 11.30 | 11.30 | 11.18 | 11.21 | 210,455 | -0.07(-0.65%) |
Apr 18, 2011 | 11.32 | 11.39 | 11.22 | 11.28 | 173,157 | -0.13(-1.16%) |
Apr 15, 2011 | 11.22 | 11.44 | 11.22 | 11.41 | 309,347 | +0.13(+1.14%) |
Apr 14, 2011 | 11.16 | 11.29 | 11.16 | 11.28 | 234,067 | +0.07(+0.65%) |
Apr 13, 2011 | 11.24 | 11.28 | 11.16 | 11.21 | 284,696 | +0.00(+0.00%) |
Apr 12, 2011 | 11.28 | 11.32 | 11.21 | 11.21 | 309,436 | -0.13(-1.13%) |
Apr 11, 2011 | 11.42 | 11.44 | 11.26 | 11.34 | 294,308 | -0.10(-0.84%) |
Apr 08, 2011 | 11.60 | 11.60 | 11.41 | 11.44 | 224,796 | -0.10(-0.83%) |
Apr 07, 2011 | 11.64 | 11.65 | 11.53 | 11.53 | 288,941 | -0.11(-0.90%) |
Apr 06, 2011 | 11.47 | 11.66 | 11.47 | 11.64 | 365,594 | +0.07(+0.63%) |
Apr 05, 2011 | 11.48 | 11.63 | 11.48 | 11.56 | 320,094 | +0.03(+0.24%) |
Apr 04, 2011 | 11.49 | 11.56 | 11.44 | 11.54 | 144,807 | +0.03(+0.28%) |
Apr 01, 2011 | 11.39 | 11.53 | 11.31 | 11.50 | 545,957 | +0.21(+1.86%) |
Mar 31, 2011 | 11.27 | 11.36 | 11.26 | 11.29 | 565,374 | +0.03(+0.24%) |
Mar 30, 2011 | 11.21 | 11.32 | 11.21 | 11.27 | 540,972 | +0.08(+0.69%) |
Mar 29, 2011 | 11.15 | 11.25 | 11.13 | 11.19 | 323,355 | +0.05(+0.49%) |
Mar 28, 2011 | 11.17 | 11.29 | 11.13 | 11.13 | 330,139 | -0.05(-0.41%) |
Mar 25, 2011 | 11.27 | 11.32 | 11.18 | 11.18 | 651,613 | -0.08(-0.69%) |
Mar 24, 2011 | 11.20 | 11.29 | 11.17 | 11.26 | 504,083 | +0.09(+0.78%) |
Mar 23, 2011 | 11.14 | 11.20 | 11.06 | 11.17 | 200,064 | +0.00(+0.00%) |
Mar 22, 2011 | 11.13 | 11.20 | 11.06 | 11.17 | 329,855 | +0.06(+0.58%) |
Mar 21, 2011 | 11.00 | 11.14 | 10.99 | 11.11 | 249,119 | +0.16(+1.51%) |
Mar 18, 2011 | 10.92 | 11.05 | 10.87 | 10.94 | 633,535 | +0.05(+0.50%) |
Mar 17, 2011 | 11.05 | 11.07 | 10.88 | 10.89 | 438,814 | -0.09(-0.83%) |
Mar 16, 2011 | 11.14 | 11.14 | 10.95 | 10.98 | 390,336 | -0.12(-1.07%) |
Mar 15, 2011 | 11.17 | 11.22 | 11.10 | 11.10 | 430,878 | -0.17(-1.54%) |
Mar 14, 2011 | 11.51 | 11.51 | 11.16 | 11.27 | 459,276 | +0.00(+0.00%) |
Mar 11, 2011 | 11.26 | 11.38 | 11.23 | 11.27 | 342,755 | +0.01(+0.08%) |
Mar 10, 2011 | 11.43 | 11.47 | 11.26 | 11.26 | 379,257 | -0.26(-2.26%) |
Mar 09, 2011 | 11.42 | 11.53 | 11.37 | 11.52 | 183,513 | +0.12(+1.04%) |
Mar 08, 2011 | 11.27 | 11.44 | 11.20 | 11.40 | 230,145 | +0.15(+1.30%) |
Mar 07, 2011 | 11.29 | 11.42 | 11.21 | 11.26 | 348,124 | -0.05(-0.44%) |
Mar 04, 2011 | 11.38 | 11.42 | 11.22 | 11.31 | 289,254 | -0.09(-0.80%) |
Mar 03, 2011 | 11.27 | 11.42 | 11.05 | 11.40 | 539,597 | +0.14(+1.26%) |
Mar 02, 2011 | 11.22 | 11.29 | 11.11 | 11.26 | 582,454 | -0.04(-0.32%) |
Mar 01, 2011 | 11.43 | 11.52 | 11.27 | 11.29 | 922,223 | -0.13(-1.16%) |
Feb 28, 2011 | 11.27 | 11.48 | 11.27 | 11.43 | 477,231 | +0.03(+0.24%) |
Feb 25, 2011 | 11.41 | 11.47 | 11.31 | 11.40 | 322,245 | +0.20(+1.78%) |
Feb 24, 2011 | 11.17 | 11.27 | 11.15 | 11.20 | 455,842 | +0.04(+0.32%) |
Feb 23, 2011 | 11.26 | 11.35 | 11.16 | 11.16 | 432,727 | -0.11(-1.00%) |
Feb 22, 2011 | 11.30 | 11.52 | 11.27 | 11.28 | 324,700 | +0.00(+0.00%) |
Feb 21, 2011 | 123,857 | +0.00(+0.00%) | ||||
Feb 18, 2011 | 11.37 | 11.37 | 11.28 | 11.33 | 307,420 | +0.03(+0.28%) |
Feb 17, 2011 | 11.23 | 11.30 | 11.23 | 11.29 | 186,242 | +0.03(+0.28%) |
Feb 16, 2011 | 11.30 | 11.30 | 11.22 | 11.26 | 220,016 | +0.03(+0.28%) |
Feb 15, 2011 | 11.22 | 11.29 | 11.21 | 11.23 | 113,513 | +0.00(+0.00%) |
Feb 14, 2011 | 11.36 | 11.36 | 11.22 | 11.23 | 139,594 | -0.09(-0.76%) |
Feb 11, 2011 | 11.16 | 11.32 | 11.16 | 11.32 | 207,950 | +0.09(+0.76%) |
Feb 10, 2011 | 11.16 | 11.23 | 11.16 | 11.23 | 127,442 | +0.01(+0.12%) |
Feb 09, 2011 | 11.20 | 11.23 | 11.17 | 11.22 | 120,123 | -0.04(-0.32%) |
Feb 08, 2011 | 11.22 | 11.25 | 11.12 | 11.25 | 231,052 | +0.04(+0.32%) |
Feb 07, 2011 | 11.16 | 11.23 | 11.16 | 11.22 | 101,363 | +0.05(+0.44%) |
Feb 04, 2011 | 11.19 | 11.24 | 11.13 | 11.17 | 207,197 | -0.03(-0.24%) |
Feb 03, 2011 | 11.26 | 11.29 | 11.15 | 11.20 | 135,528 | -0.08(-0.72%) |
Feb 02, 2011 | 11.29 | 11.33 | 11.20 | 11.28 | 72,377 | -0.06(-0.56%) |