Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.94 | 11.95 | 11.81 | 11.90 | 278,206 | +0.05(+0.39%) |
Apr 28, 2011 | 11.99 | 12.00 | 11.71 | 11.85 | 523,930 | -0.13(-1.11%) |
Apr 27, 2011 | 11.81 | 12.13 | 11.37 | 11.99 | 853,580 | +1.00(+9.08%) |
Apr 26, 2011 | 10.92 | 11.10 | 10.87 | 10.99 | 194,180 | +0.13(+1.16%) |
Apr 25, 2011 | 11.09 | 11.11 | 10.82 | 10.86 | 219,904 | -0.37(-3.32%) |
Apr 21, 2011 | 11.10 | 11.26 | 11.09 | 11.23 | 197,319 | +0.21(+1.87%) |
Apr 20, 2011 | 11.14 | 11.15 | 10.87 | 11.03 | 254,831 | +0.07(+0.61%) |
Apr 19, 2011 | 10.99 | 11.01 | 10.81 | 10.96 | 221,632 | +0.00(+0.00%) |
Apr 18, 2011 | 10.91 | 10.97 | 10.75 | 10.96 | 299,738 | -0.14(-1.26%) |
Apr 15, 2011 | 11.01 | 11.13 | 10.90 | 11.10 | 331,322 | +0.05(+0.48%) |
Apr 14, 2011 | 10.85 | 11.09 | 10.75 | 11.05 | 266,658 | +0.13(+1.16%) |
Apr 13, 2011 | 11.11 | 11.11 | 10.82 | 10.92 | 251,908 | -0.11(-0.97%) |
Apr 12, 2011 | 11.19 | 11.26 | 11.03 | 11.03 | 116,012 | -0.21(-1.89%) |
Apr 11, 2011 | 11.37 | 11.48 | 11.21 | 11.24 | 117,109 | -0.15(-1.29%) |
Apr 08, 2011 | 11.62 | 11.63 | 11.31 | 11.39 | 181,693 | -0.15(-1.33%) |
Apr 07, 2011 | 11.61 | 11.83 | 11.53 | 11.54 | 412,008 | -0.05(-0.40%) |
Apr 06, 2011 | 11.31 | 11.65 | 11.29 | 11.59 | 267,976 | +0.30(+2.65%) |
Apr 05, 2011 | 11.30 | 11.30 | 11.09 | 11.29 | 153,028 | -0.01(-0.12%) |
Apr 04, 2011 | 11.17 | 11.31 | 11.07 | 11.30 | 200,345 | +0.16(+1.43%) |
Apr 01, 2011 | 11.29 | 11.29 | 11.08 | 11.14 | 171,770 | -0.04(-0.36%) |
Mar 31, 2011 | 10.94 | 11.19 | 10.93 | 11.18 | 179,010 | +0.20(+1.82%) |
Mar 30, 2011 | 10.98 | 10.98 | 10.98 | 10.98 | 202,392 | +0.10(+0.92%) |
Mar 29, 2011 | 10.93 | 10.95 | 10.81 | 10.88 | 197,925 | -0.03(-0.24%) |
Mar 28, 2011 | 11.12 | 11.12 | 10.90 | 10.91 | 113,911 | -0.15(-1.32%) |
Mar 25, 2011 | 11.05 | 11.20 | 10.93 | 11.05 | 104,530 | +0.07(+0.61%) |
Mar 24, 2011 | 11.14 | 11.14 | 10.95 | 10.99 | 112,734 | -0.11(-0.96%) |
Mar 23, 2011 | 11.20 | 11.20 | 11.03 | 11.09 | 162,478 | -0.15(-1.36%) |
Mar 22, 2011 | 11.32 | 11.40 | 11.13 | 11.25 | 148,748 | -0.07(-0.59%) |
Mar 21, 2011 | 11.16 | 11.31 | 11.16 | 11.31 | 144,906 | +0.30(+2.72%) |
Mar 18, 2011 | 11.02 | 11.18 | 10.98 | 11.01 | 467,797 | +0.09(+0.85%) |
Mar 17, 2011 | 10.94 | 10.99 | 10.85 | 10.92 | 285,273 | +0.15(+1.36%) |
Mar 16, 2011 | 10.77 | 10.87 | 10.68 | 10.77 | 318,587 | -0.02(-0.18%) |
Mar 15, 2011 | 10.76 | 10.89 | 10.76 | 10.79 | 216,001 | -0.13(-1.15%) |
Mar 14, 2011 | 10.87 | 10.97 | 10.84 | 10.92 | 204,278 | -0.09(-0.78%) |
Mar 11, 2011 | 10.89 | 11.13 | 10.86 | 11.01 | 205,083 | +0.05(+0.48%) |
Mar 10, 2011 | 11.11 | 11.12 | 10.95 | 10.95 | 313,843 | -0.29(-2.59%) |
Mar 09, 2011 | 11.12 | 11.24 | 10.95 | 11.24 | 299,851 | +0.11(+1.01%) |
Mar 08, 2011 | 10.84 | 11.26 | 10.79 | 11.13 | 210,458 | +0.31(+2.87%) |
Mar 07, 2011 | 10.99 | 11.02 | 10.71 | 10.82 | 239,729 | -0.13(-1.15%) |
Mar 04, 2011 | 11.15 | 11.21 | 10.86 | 10.95 | 285,073 | -0.21(-1.90%) |
Mar 03, 2011 | 11.08 | 11.26 | 11.08 | 11.16 | 192,658 | +0.20(+1.81%) |
Mar 02, 2011 | 10.99 | 11.03 | 10.82 | 10.96 | 178,304 | -0.01(-0.12%) |
Mar 01, 2011 | 11.25 | 11.25 | 10.85 | 10.97 | 367,824 | -0.23(-2.07%) |
Feb 28, 2011 | 11.26 | 11.32 | 11.11 | 11.20 | 335,265 | -0.01(-0.12%) |
Feb 25, 2011 | 10.96 | 11.25 | 10.89 | 11.22 | 336,451 | +0.29(+2.66%) |
Feb 24, 2011 | 11.10 | 11.16 | 10.87 | 10.93 | 328,460 | -0.14(-1.25%) |
Feb 23, 2011 | 11.34 | 11.36 | 11.05 | 11.07 | 326,375 | -0.25(-2.22%) |
Feb 22, 2011 | 11.63 | 11.76 | 11.30 | 11.32 | 227,290 | -0.45(-3.82%) |
Feb 18, 2011 | 11.59 | 11.78 | 11.43 | 11.77 | 280,515 | +0.25(+2.18%) |
Feb 17, 2011 | 11.49 | 11.56 | 11.38 | 11.51 | 151,751 | +0.01(+0.06%) |
Feb 16, 2011 | 11.49 | 11.53 | 11.46 | 11.51 | 100,600 | +0.07(+0.58%) |
Feb 15, 2011 | 11.55 | 11.59 | 11.44 | 11.44 | 321,551 | -0.14(-1.20%) |
Feb 14, 2011 | 11.65 | 11.71 | 11.54 | 11.58 | 105,543 | -0.11(-0.96%) |
Feb 11, 2011 | 11.55 | 11.71 | 11.40 | 11.69 | 175,680 | +0.06(+0.51%) |
Feb 10, 2011 | 11.68 | 11.89 | 11.59 | 11.63 | 260,904 | -0.10(-0.85%) |
Feb 09, 2011 | 11.68 | 11.76 | 11.53 | 11.73 | 257,748 | -0.01(-0.11%) |
Feb 08, 2011 | 11.44 | 11.82 | 11.19 | 11.75 | 377,139 | +0.09(+0.79%) |
Feb 07, 2011 | 11.67 | 11.71 | 11.49 | 11.65 | 238,210 | -0.01(-0.11%) |
Feb 04, 2011 | 11.66 | 11.67 | 11.53 | 11.67 | 220,195 | +0.01(+0.11%) |
Feb 03, 2011 | 11.53 | 11.76 | 11.41 | 11.65 | 141,110 | +0.13(+1.09%) |
Feb 02, 2011 | 11.74 | 11.84 | 11.41 | 11.53 | 302,642 | -0.28(-2.41%) |