Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.61 | 11.61 | 11.42 | 11.49 | 85,713 | -0.10(-0.90%) |
Apr 28, 2011 | 11.49 | 11.60 | 11.44 | 11.60 | 106,185 | +0.11(+0.94%) |
Apr 27, 2011 | 11.48 | 11.52 | 11.42 | 11.49 | 143,973 | -0.02(-0.16%) |
Apr 26, 2011 | 11.25 | 11.66 | 11.12 | 11.51 | 156,857 | +0.29(+2.56%) |
Apr 25, 2011 | 11.11 | 11.23 | 11.11 | 11.22 | 37,659 | +0.01(+0.06%) |
Apr 21, 2011 | 11.21 | 11.22 | 11.04 | 11.21 | 74,576 | +0.12(+1.10%) |
Apr 20, 2011 | 11.07 | 11.14 | 10.93 | 11.09 | 141,817 | +0.26(+2.36%) |
Apr 19, 2011 | 10.97 | 11.03 | 10.80 | 10.84 | 75,900 | -0.10(-0.95%) |
Apr 18, 2011 | 10.99 | 11.07 | 10.85 | 10.94 | 147,060 | -0.27(-2.41%) |
Apr 15, 2011 | 11.03 | 11.24 | 10.89 | 11.21 | 131,600 | +0.14(+1.27%) |
Apr 14, 2011 | 10.85 | 11.09 | 10.76 | 11.07 | 75,852 | +0.13(+1.22%) |
Apr 13, 2011 | 11.02 | 11.05 | 10.71 | 10.94 | 94,689 | +0.00(+0.00%) |
Apr 12, 2011 | 11.12 | 11.23 | 10.91 | 10.94 | 104,105 | -0.31(-2.78%) |
Apr 11, 2011 | 11.48 | 11.52 | 11.20 | 11.25 | 64,214 | -0.18(-1.57%) |
Apr 08, 2011 | 11.69 | 11.74 | 11.34 | 11.43 | 100,249 | -0.17(-1.43%) |
Apr 07, 2011 | 11.83 | 11.87 | 11.59 | 11.59 | 71,318 | -0.19(-1.59%) |
Apr 06, 2011 | 11.78 | 11.88 | 11.73 | 11.78 | 59,163 | +0.11(+0.96%) |
Apr 05, 2011 | 11.66 | 11.85 | 11.63 | 11.67 | 107,301 | -0.01(-0.06%) |
Apr 04, 2011 | 11.52 | 11.74 | 11.52 | 11.68 | 153,286 | +0.17(+1.46%) |
Apr 01, 2011 | 11.66 | 11.71 | 11.47 | 11.51 | 94,676 | -0.05(-0.43%) |
Mar 31, 2011 | 11.45 | 11.72 | 11.45 | 11.56 | 188,569 | +0.07(+0.62%) |
Mar 30, 2011 | 11.49 | 11.49 | 11.49 | 11.49 | 156,450 | +0.16(+1.46%) |
Mar 29, 2011 | 11.12 | 11.39 | 11.08 | 11.32 | 247,843 | +0.19(+1.67%) |
Mar 28, 2011 | 11.07 | 11.35 | 11.05 | 11.14 | 103,091 | +0.09(+0.81%) |
Mar 25, 2011 | 10.94 | 11.38 | 10.90 | 11.05 | 184,022 | +0.19(+1.78%) |
Mar 24, 2011 | 10.87 | 10.90 | 10.69 | 10.85 | 65,001 | +0.11(+1.00%) |
Mar 23, 2011 | 10.44 | 10.82 | 10.38 | 10.75 | 122,818 | +0.30(+2.88%) |
Mar 22, 2011 | 10.54 | 10.61 | 10.41 | 10.44 | 95,525 | -0.08(-0.78%) |
Mar 21, 2011 | 10.53 | 10.54 | 10.44 | 10.53 | 116,607 | +0.30(+2.98%) |
Mar 18, 2011 | 10.11 | 10.22 | 10.03 | 10.22 | 261,832 | +0.22(+2.22%) |
Mar 17, 2011 | 10.37 | 10.37 | 9.971 | 10.000 | 154,575 | -0.12(-1.20%) |
Mar 16, 2011 | 10.26 | 10.39 | 10.07 | 10.12 | 186,307 | -0.19(-1.84%) |
Mar 15, 2011 | 10.37 | 10.40 | 10.14 | 10.31 | 292,351 | -0.18(-1.71%) |
Mar 14, 2011 | 10.35 | 10.59 | 10.25 | 10.49 | 119,695 | -0.01(-0.14%) |
Mar 11, 2011 | 10.42 | 10.59 | 10.22 | 10.50 | 148,456 | +0.03(+0.27%) |
Mar 10, 2011 | 10.83 | 10.83 | 10.45 | 10.48 | 165,732 | -0.49(-4.51%) |
Mar 09, 2011 | 11.25 | 11.25 | 10.90 | 10.97 | 72,442 | -0.30(-2.67%) |
Mar 08, 2011 | 11.01 | 11.36 | 10.91 | 11.27 | 94,372 | +0.29(+2.64%) |
Mar 07, 2011 | 11.32 | 11.32 | 10.77 | 10.98 | 189,027 | -0.29(-2.61%) |
Mar 04, 2011 | 11.44 | 11.44 | 11.10 | 11.28 | 113,789 | -0.13(-1.13%) |
Mar 03, 2011 | 11.17 | 11.54 | 11.13 | 11.40 | 140,211 | +0.39(+3.51%) |
Mar 02, 2011 | 11.00 | 11.10 | 10.82 | 11.02 | 110,508 | +0.00(+0.00%) |
Mar 01, 2011 | 11.44 | 11.44 | 10.93 | 11.02 | 119,693 | -0.38(-3.33%) |
Feb 28, 2011 | 11.52 | 11.59 | 11.27 | 11.40 | 107,129 | -0.03(-0.28%) |
Feb 25, 2011 | 11.15 | 11.43 | 11.04 | 11.43 | 148,311 | +0.33(+2.97%) |
Feb 24, 2011 | 11.11 | 11.15 | 10.97 | 11.10 | 202,922 | +0.01(+0.06%) |
Feb 23, 2011 | 11.36 | 11.44 | 11.08 | 11.09 | 254,104 | -0.27(-2.37%) |
Feb 22, 2011 | 11.51 | 11.58 | 11.34 | 11.36 | 320,160 | -0.28(-2.43%) |
Feb 18, 2011 | 11.72 | 11.72 | 11.54 | 11.64 | 94,822 | +0.00(+0.00%) |
Feb 17, 2011 | 11.53 | 11.75 | 11.51 | 11.64 | 98,825 | +0.11(+0.93%) |
Feb 16, 2011 | 11.50 | 11.58 | 11.40 | 11.54 | 48,023 | +0.11(+1.00%) |
Feb 15, 2011 | 11.59 | 11.64 | 11.38 | 11.42 | 192,844 | -0.20(-1.73%) |
Feb 14, 2011 | 11.58 | 11.65 | 11.44 | 11.62 | 157,164 | +0.06(+0.53%) |
Feb 11, 2011 | 11.36 | 11.59 | 11.34 | 11.56 | 104,495 | +0.18(+1.61%) |
Feb 10, 2011 | 11.31 | 11.49 | 11.29 | 11.38 | 102,090 | -0.03(-0.28%) |
Feb 09, 2011 | 11.36 | 11.49 | 11.35 | 11.41 | 142,742 | -0.01(-0.13%) |
Feb 08, 2011 | 11.32 | 11.43 | 11.09 | 11.43 | 111,130 | +0.10(+0.85%) |
Feb 07, 2011 | 11.18 | 11.46 | 11.13 | 11.33 | 96,750 | +0.14(+1.25%) |
Feb 04, 2011 | 11.24 | 11.26 | 10.99 | 11.19 | 152,357 | -0.08(-0.67%) |
Feb 03, 2011 | 11.23 | 11.28 | 10.92 | 11.26 | 210,399 | +0.01(+0.10%) |
Feb 02, 2011 | 11.28 | 11.44 | 11.20 | 11.25 | 93,948 | -0.07(-0.63%) |