Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.12 | 10.26 | 10.05 | 10.11 | 7,480 | -0.00(-0.04%) |
Apr 28, 2011 | 10.14 | 10.32 | 10.05 | 10.11 | 20,900 | -0.03(-0.26%) |
Apr 27, 2011 | 10.15 | 10.35 | 10.00 | 10.14 | 21,575 | +0.06(+0.60%) |
Apr 26, 2011 | 10.14 | 10.26 | 10.08 | 10.08 | 4,600 | -0.06(-0.59%) |
Apr 25, 2011 | 9.950 | 10.40 | 9.950 | 10.14 | 16,371 | +0.27(+2.74%) |
Apr 21, 2011 | 10.15 | 10.15 | 9.810 | 9.870 | 37,420 | -0.23(-2.28%) |
Apr 20, 2011 | 9.820 | 10.41 | 9.820 | 10.10 | 46,300 | +0.33(+3.38%) |
Apr 19, 2011 | 10.00 | 10.53 | 9.680 | 9.770 | 50,489 | -0.22(-2.20%) |
Apr 18, 2011 | 10.07 | 10.12 | 9.920 | 9.990 | 1,900 | -0.21(-2.06%) |
Apr 15, 2011 | 9.750 | 10.53 | 9.750 | 10.20 | 30,645 | +0.30(+3.03%) |
Apr 14, 2011 | 10.07 | 10.42 | 9.800 | 9.900 | 18,025 | -0.21(-2.08%) |
Apr 13, 2011 | 10.11 | 10.18 | 10.09 | 10.11 | 2,550 | +0.10(+1.00%) |
Apr 12, 2011 | 10.24 | 10.24 | 9.800 | 10.01 | 20,735 | -0.29(-2.79%) |
Apr 11, 2011 | 10.14 | 10.58 | 10.14 | 10.30 | 20,282 | +0.24(+2.36%) |
Apr 08, 2011 | 10.04 | 10.24 | 9.870 | 10.06 | 21,650 | +0.20(+2.03%) |
Apr 07, 2011 | 10.09 | 10.24 | 9.850 | 9.860 | 5,375 | -0.14(-1.40%) |
Apr 06, 2011 | 9.780 | 10.00 | 9.780 | 10.00 | 2,977 | +0.20(+2.04%) |
Apr 05, 2011 | 9.960 | 9.980 | 9.610 | 9.800 | 20,100 | -0.20(-2.00%) |
Apr 04, 2011 | 10.36 | 10.36 | 9.970 | 10.00 | 32,570 | -0.42(-4.03%) |
Apr 01, 2011 | 10.51 | 10.68 | 10.28 | 10.42 | 18,299 | -0.13(-1.23%) |
Mar 31, 2011 | 10.41 | 10.62 | 10.17 | 10.55 | 30,425 | +0.18(+1.74%) |
Mar 30, 2011 | 10.27 | 10.52 | 10.27 | 10.37 | 3,050 | +0.14(+1.37%) |
Mar 29, 2011 | 10.15 | 10.34 | 10.00 | 10.23 | 5,830 | +0.05(+0.49%) |
Mar 28, 2011 | 10.15 | 10.26 | 10.15 | 10.18 | 1,000 | -0.01(-0.10%) |
Mar 25, 2011 | 10.21 | 10.26 | 10.17 | 10.19 | 1,100 | -0.05(-0.49%) |
Mar 24, 2011 | 10.16 | 10.35 | 10.15 | 10.24 | 2,325 | +0.09(+0.89%) |
Mar 23, 2011 | 10.45 | 10.97 | 10.06 | 10.15 | 24,914 | -0.35(-3.33%) |
Mar 21, 2011 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | -0.27(-2.51%) |
Mar 18, 2011 | 10.73 | 10.83 | 10.46 | 10.77 | 6,981 | +0.07(+0.63%) |
Mar 17, 2011 | 10.43 | 10.95 | 10.40 | 10.70 | 12,400 | +0.25(+2.42%) |
Mar 16, 2011 | 10.40 | 10.47 | 10.17 | 10.45 | 23,583 | +0.00(+0.00%) |
Mar 15, 2011 | 10.04 | 10.45 | 10.04 | 10.45 | 17,350 | -0.05(-0.48%) |
Mar 14, 2011 | 10.60 | 10.79 | 10.03 | 10.50 | 21,202 | -0.01(-0.10%) |
Mar 11, 2011 | 10.33 | 10.75 | 10.33 | 10.51 | 7,800 | +0.19(+1.84%) |
Mar 10, 2011 | 10.01 | 10.42 | 9.850 | 10.32 | 20,262 | +0.28(+2.83%) |
Mar 09, 2011 | 9.890 | 10.08 | 9.890 | 10.04 | 10,200 | +0.10(+1.05%) |
Mar 08, 2011 | 9.880 | 10.17 | 9.830 | 9.932 | 15,060 | +0.00(+0.02%) |
Mar 07, 2011 | 10.07 | 10.07 | 9.910 | 9.930 | 900 | -0.14(-1.39%) |
Mar 03, 2011 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | -0.07(-0.69%) |
Mar 02, 2011 | 10.45 | 10.92 | 10.14 | 10.14 | 17,000 | -0.26(-2.50%) |
Mar 01, 2011 | 9.990 | 10.43 | 9.990 | 10.40 | 23,129 | +0.38(+3.79%) |
Feb 28, 2011 | 10.27 | 10.34 | 10.00 | 10.02 | 5,079 | -0.12(-1.18%) |
Feb 25, 2011 | 10.22 | 10.22 | 10.14 | 10.14 | 1,080 | -0.07(-0.69%) |
Feb 24, 2011 | 10.41 | 10.41 | 10.17 | 10.21 | 8,475 | -0.19(-1.83%) |
Feb 23, 2011 | 10.19 | 10.42 | 9.950 | 10.40 | 28,179 | +0.20(+1.96%) |
Feb 22, 2011 | 10.03 | 10.21 | 9.870 | 10.20 | 14,600 | +0.11(+1.09%) |
Feb 18, 2011 | 10.04 | 10.30 | 9.700 | 10.09 | 23,838 | +0.00(+0.00%) |
Feb 17, 2011 | 10.10 | 10.43 | 9.960 | 10.09 | 28,633 | -0.06(-0.59%) |
Feb 16, 2011 | 10.15 | 10.15 | 10.08 | 10.15 | 1,775 | +0.01(+0.10%) |
Feb 15, 2011 | 10.25 | 10.29 | 10.12 | 10.14 | 2,650 | +0.04(+0.40%) |
Feb 14, 2011 | 10.31 | 10.60 | 10.10 | 10.10 | 17,953 | -0.29(-2.79%) |
Feb 11, 2011 | 10.27 | 10.74 | 10.11 | 10.39 | 27,918 | +0.06(+0.58%) |
Feb 10, 2011 | 11.16 | 11.20 | 10.33 | 10.33 | 12,065 | -0.87(-7.77%) |
Feb 09, 2011 | 10.97 | 11.20 | 10.97 | 11.20 | 2,300 | +0.08(+0.72%) |
Feb 07, 2011 | 10.90 | 11.12 | 11.12 | 11.12 | 3,400 | -0.15(-1.33%) |
Feb 04, 2011 | 11.29 | 11.29 | 11.21 | 11.27 | 1,700 | +0.06(+0.54%) |
Feb 03, 2011 | 11.35 | 11.35 | 11.21 | 11.21 | 1,900 | -0.14(-1.23%) |
Feb 02, 2011 | 10.64 | 11.36 | 10.64 | 11.35 | 6,536 | +0.51(+4.70%) |