Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.90 | 12.26 | 11.90 | 12.22 | 719,938 | +0.27(+2.24%) |
Apr 28, 2011 | 11.86 | 12.00 | 11.80 | 11.95 | 456,187 | +0.10(+0.82%) |
Apr 27, 2011 | 11.54 | 11.88 | 11.47 | 11.85 | 583,442 | +0.36(+3.09%) |
Apr 26, 2011 | 11.23 | 11.53 | 11.20 | 11.50 | 370,524 | +0.30(+2.70%) |
Apr 25, 2011 | 11.05 | 11.23 | 11.04 | 11.20 | 658,944 | +0.19(+1.73%) |
Apr 21, 2011 | 11.03 | 11.03 | 10.93 | 11.01 | 224,597 | +0.05(+0.49%) |
Apr 20, 2011 | 11.00 | 11.02 | 10.90 | 10.95 | 312,937 | +0.09(+0.81%) |
Apr 19, 2011 | 10.83 | 10.91 | 10.74 | 10.87 | 264,174 | +0.04(+0.36%) |
Apr 18, 2011 | 11.05 | 11.05 | 10.56 | 10.83 | 614,090 | -0.35(-3.09%) |
Apr 15, 2011 | 11.06 | 11.29 | 11.05 | 11.17 | 261,761 | +0.15(+1.32%) |
Apr 14, 2011 | 11.13 | 11.15 | 11.00 | 11.03 | 292,680 | -0.17(-1.52%) |
Apr 13, 2011 | 11.22 | 11.26 | 11.13 | 11.20 | 387,467 | -0.00(-0.04%) |
Apr 12, 2011 | 11.44 | 11.47 | 11.11 | 11.20 | 424,056 | -0.26(-2.25%) |
Apr 11, 2011 | 11.80 | 12.08 | 11.42 | 11.46 | 439,999 | -0.29(-2.44%) |
Apr 08, 2011 | 11.92 | 11.95 | 11.69 | 11.75 | 213,487 | -0.15(-1.27%) |
Apr 07, 2011 | 12.06 | 12.07 | 11.89 | 11.90 | 261,387 | -0.24(-1.97%) |
Apr 06, 2011 | 12.18 | 12.28 | 12.07 | 12.14 | 242,966 | +0.02(+0.16%) |
Apr 05, 2011 | 12.01 | 12.29 | 12.00 | 12.12 | 359,800 | +0.02(+0.20%) |
Apr 04, 2011 | 11.96 | 12.16 | 11.92 | 12.09 | 223,619 | +0.09(+0.77%) |
Apr 01, 2011 | 11.68 | 12.15 | 11.64 | 12.00 | 497,146 | +0.38(+3.31%) |
Mar 31, 2011 | 11.70 | 11.73 | 11.54 | 11.62 | 183,613 | -0.04(-0.38%) |
Mar 30, 2011 | 11.62 | 11.73 | 11.53 | 11.66 | 140,774 | +0.09(+0.80%) |
Mar 29, 2011 | 11.63 | 11.70 | 11.56 | 11.57 | 158,907 | -0.10(-0.83%) |
Mar 28, 2011 | 11.68 | 11.75 | 11.59 | 11.66 | 148,031 | -0.00(-0.04%) |
Mar 25, 2011 | 11.75 | 11.82 | 11.63 | 11.67 | 168,997 | -0.05(-0.41%) |
Mar 24, 2011 | 11.64 | 11.81 | 11.55 | 11.72 | 236,619 | +0.06(+0.50%) |
Mar 23, 2011 | 11.52 | 11.70 | 11.40 | 11.66 | 640,497 | +0.17(+1.44%) |
Mar 22, 2011 | 11.41 | 11.59 | 11.37 | 11.49 | 260,432 | +0.07(+0.64%) |
Mar 21, 2011 | 11.37 | 11.44 | 11.34 | 11.42 | 450,774 | +0.24(+2.18%) |
Mar 18, 2011 | 11.31 | 11.31 | 11.11 | 11.18 | 370,756 | -0.01(-0.09%) |
Mar 17, 2011 | 11.20 | 11.35 | 11.10 | 11.19 | 274,615 | +0.06(+0.57%) |
Mar 16, 2011 | 11.20 | 11.33 | 10.93 | 11.12 | 620,511 | -0.17(-1.47%) |
Mar 15, 2011 | 11.22 | 11.37 | 11.17 | 11.29 | 276,539 | -0.19(-1.61%) |
Mar 14, 2011 | 11.64 | 11.67 | 11.41 | 11.47 | 256,124 | -0.22(-1.91%) |
Mar 11, 2011 | 11.58 | 11.73 | 11.56 | 11.70 | 228,896 | +0.10(+0.84%) |
Mar 10, 2011 | 11.66 | 11.66 | 11.44 | 11.60 | 377,150 | -0.11(-0.91%) |
Mar 09, 2011 | 11.77 | 11.88 | 11.67 | 11.71 | 244,121 | -0.16(-1.31%) |
Mar 08, 2011 | 11.73 | 11.92 | 11.66 | 11.86 | 181,847 | +0.08(+0.70%) |
Mar 07, 2011 | 11.83 | 11.96 | 11.65 | 11.78 | 408,459 | -0.02(-0.21%) |
Mar 04, 2011 | 11.67 | 11.81 | 11.53 | 11.81 | 498,235 | +0.19(+1.63%) |
Mar 03, 2011 | 11.66 | 11.70 | 11.60 | 11.62 | 480,340 | +0.03(+0.29%) |
Mar 02, 2011 | 11.50 | 11.70 | 11.36 | 11.58 | 374,997 | +0.03(+0.30%) |
Mar 01, 2011 | 11.77 | 11.80 | 11.35 | 11.55 | 473,266 | -0.10(-0.84%) |
Feb 28, 2011 | 11.69 | 11.71 | 11.53 | 11.65 | 250,287 | +0.05(+0.42%) |
Feb 25, 2011 | 11.73 | 11.73 | 11.53 | 11.60 | 235,695 | -0.05(-0.42%) |
Feb 24, 2011 | 11.67 | 11.88 | 11.34 | 11.65 | 364,577 | -0.02(-0.17%) |
Feb 23, 2011 | 11.72 | 11.89 | 11.48 | 11.66 | 1,287,464 | -0.16(-1.36%) |
Feb 22, 2011 | 11.94 | 11.94 | 11.47 | 11.83 | 653,604 | -0.25(-2.06%) |
Feb 18, 2011 | 12.26 | 12.26 | 12.04 | 12.07 | 222,506 | -0.08(-0.68%) |
Feb 17, 2011 | 12.06 | 12.26 | 12.03 | 12.16 | 787,095 | +0.23(+1.96%) |
Feb 16, 2011 | 11.83 | 11.93 | 11.77 | 11.92 | 213,218 | +0.09(+0.78%) |
Feb 15, 2011 | 11.87 | 11.92 | 11.83 | 11.83 | 293,070 | -0.04(-0.37%) |
Feb 14, 2011 | 11.71 | 11.89 | 11.57 | 11.87 | 305,871 | +0.16(+1.37%) |
Feb 11, 2011 | 11.56 | 11.75 | 11.50 | 11.71 | 244,918 | +0.14(+1.22%) |
Feb 10, 2011 | 11.46 | 11.60 | 11.38 | 11.57 | 335,761 | +0.00(+0.00%) |
Feb 09, 2011 | 11.25 | 11.66 | 11.25 | 11.57 | 697,525 | +0.31(+2.77%) |
Feb 08, 2011 | 10.91 | 11.34 | 10.74 | 11.26 | 530,183 | +0.36(+3.31%) |
Feb 07, 2011 | 10.49 | 10.91 | 10.49 | 10.90 | 368,311 | +0.37(+3.47%) |
Feb 04, 2011 | 10.38 | 10.55 | 10.37 | 10.54 | 168,344 | +0.14(+1.36%) |
Feb 03, 2011 | 10.25 | 10.48 | 10.20 | 10.39 | 527,989 | +0.17(+1.62%) |
Feb 02, 2011 | 10.67 | 10.67 | 10.22 | 10.23 | 969,780 | -0.45(-4.20%) |