Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.43 | 11.52 | 11.16 | 11.19 | 406,722 | -0.28(-2.45%) |
Apr 28, 2011 | 11.44 | 11.49 | 11.39 | 11.47 | 236,297 | +0.03(+0.28%) |
Apr 27, 2011 | 11.42 | 11.45 | 11.36 | 11.44 | 196,506 | +0.06(+0.56%) |
Apr 26, 2011 | 11.36 | 11.42 | 11.27 | 11.38 | 266,699 | +0.05(+0.42%) |
Apr 25, 2011 | 11.31 | 11.36 | 11.27 | 11.33 | 124,195 | +0.02(+0.14%) |
Apr 21, 2011 | 11.19 | 11.32 | 11.15 | 11.32 | 156,606 | +0.17(+1.56%) |
Apr 20, 2011 | 11.17 | 11.24 | 11.08 | 11.14 | 349,479 | +0.08(+0.68%) |
Apr 19, 2011 | 11.02 | 11.13 | 10.97 | 11.07 | 193,872 | +0.02(+0.18%) |
Apr 18, 2011 | 11.02 | 11.14 | 10.93 | 11.05 | 291,148 | -0.02(-0.18%) |
Apr 15, 2011 | 10.98 | 11.10 | 10.95 | 11.07 | 155,414 | +0.11(+1.05%) |
Apr 14, 2011 | 10.89 | 10.99 | 10.82 | 10.95 | 118,571 | -0.01(-0.07%) |
Apr 13, 2011 | 10.82 | 11.00 | 10.81 | 10.96 | 196,680 | +0.14(+1.32%) |
Apr 12, 2011 | 10.95 | 10.99 | 10.64 | 10.82 | 392,248 | -0.17(-1.55%) |
Apr 11, 2011 | 10.94 | 11.11 | 10.94 | 10.99 | 414,170 | +0.06(+0.51%) |
Apr 08, 2011 | 11.07 | 11.09 | 10.89 | 10.93 | 256,475 | -0.14(-1.28%) |
Apr 07, 2011 | 11.15 | 11.15 | 10.98 | 11.08 | 373,567 | -0.13(-1.13%) |
Apr 06, 2011 | 11.26 | 11.27 | 11.17 | 11.20 | 115,724 | -0.04(-0.39%) |
Apr 05, 2011 | 11.19 | 11.26 | 11.09 | 11.25 | 107,431 | +0.03(+0.28%) |
Apr 04, 2011 | 11.19 | 11.23 | 11.17 | 11.21 | 151,650 | +0.05(+0.43%) |
Apr 01, 2011 | 11.24 | 11.29 | 11.15 | 11.17 | 175,525 | -0.02(-0.21%) |
Mar 31, 2011 | 11.05 | 11.27 | 10.97 | 11.19 | 169,638 | +0.15(+1.36%) |
Mar 30, 2011 | 11.00 | 11.05 | 10.98 | 11.04 | 133,315 | +0.05(+0.43%) |
Mar 29, 2011 | 10.95 | 11.04 | 10.92 | 10.99 | 99,457 | +0.01(+0.07%) |
Mar 28, 2011 | 11.08 | 11.21 | 10.95 | 10.98 | 130,651 | -0.11(-1.03%) |
Mar 25, 2011 | 11.07 | 11.24 | 11.06 | 11.10 | 184,172 | +0.06(+0.50%) |
Mar 24, 2011 | 10.90 | 11.07 | 10.85 | 11.04 | 171,474 | +0.21(+1.97%) |
Mar 23, 2011 | 10.82 | 10.90 | 10.78 | 10.83 | 84,254 | -0.04(-0.40%) |
Mar 22, 2011 | 10.83 | 10.90 | 10.72 | 10.87 | 176,000 | +0.07(+0.66%) |
Mar 21, 2011 | 10.67 | 10.80 | 10.66 | 10.80 | 208,288 | +0.25(+2.32%) |
Mar 18, 2011 | 10.66 | 10.70 | 10.56 | 10.56 | 495,148 | -0.05(-0.45%) |
Mar 17, 2011 | 10.59 | 10.65 | 10.55 | 10.61 | 181,058 | +0.13(+1.28%) |
Mar 16, 2011 | 10.30 | 10.54 | 10.26 | 10.47 | 272,543 | +0.13(+1.26%) |
Mar 15, 2011 | 10.31 | 10.53 | 10.27 | 10.34 | 265,211 | -0.19(-1.77%) |
Mar 14, 2011 | 10.42 | 10.64 | 10.28 | 10.53 | 335,291 | +0.04(+0.38%) |
Mar 11, 2011 | 10.51 | 10.51 | 9.893 | 10.49 | 916,875 | -0.07(-0.67%) |
Mar 10, 2011 | 10.85 | 10.85 | 10.51 | 10.56 | 460,293 | -0.33(-3.01%) |
Mar 09, 2011 | 11.10 | 11.15 | 10.87 | 10.89 | 193,480 | -0.25(-2.24%) |
Mar 08, 2011 | 11.09 | 11.23 | 10.99 | 11.13 | 225,279 | +0.03(+0.25%) |
Mar 07, 2011 | 11.19 | 11.35 | 11.08 | 11.11 | 256,377 | -0.02(-0.21%) |
Mar 04, 2011 | 10.99 | 11.25 | 10.98 | 11.13 | 299,745 | +0.13(+1.19%) |
Mar 03, 2011 | 11.47 | 11.54 | 10.59 | 11.00 | 949,636 | -0.43(-3.80%) |
Mar 02, 2011 | 11.40 | 11.58 | 11.29 | 11.44 | 257,424 | +0.01(+0.10%) |
Mar 01, 2011 | 11.60 | 11.70 | 11.39 | 11.42 | 265,700 | -0.11(-0.96%) |
Feb 28, 2011 | 11.70 | 11.79 | 11.36 | 11.53 | 269,884 | -0.05(-0.44%) |
Feb 25, 2011 | 11.20 | 11.67 | 11.16 | 11.59 | 381,121 | +0.45(+4.08%) |
Feb 24, 2011 | 11.00 | 11.17 | 11.00 | 11.13 | 436,436 | +0.08(+0.72%) |
Feb 23, 2011 | 11.26 | 11.33 | 11.00 | 11.05 | 402,451 | -0.19(-1.65%) |
Feb 22, 2011 | 11.36 | 11.50 | 11.11 | 11.24 | 341,079 | -0.12(-1.08%) |
Feb 18, 2011 | 11.27 | 11.42 | 11.24 | 11.36 | 275,364 | +0.13(+1.20%) |
Feb 17, 2011 | 11.22 | 11.31 | 11.14 | 11.23 | 301,478 | +0.02(+0.18%) |
Feb 16, 2011 | 11.17 | 11.22 | 11.12 | 11.21 | 725,401 | +0.10(+0.93%) |
Feb 15, 2011 | 11.07 | 11.12 | 10.98 | 11.10 | 724,404 | +0.04(+0.39%) |
Feb 14, 2011 | 10.73 | 11.07 | 10.72 | 11.06 | 569,539 | +0.39(+3.63%) |
Feb 11, 2011 | 10.56 | 10.67 | 10.56 | 10.67 | 273,636 | +0.09(+0.82%) |
Feb 10, 2011 | 10.59 | 10.64 | 10.37 | 10.59 | 371,120 | -0.05(-0.48%) |
Feb 09, 2011 | 10.72 | 10.79 | 10.61 | 10.64 | 224,451 | -0.11(-1.07%) |
Feb 08, 2011 | 10.82 | 10.85 | 10.68 | 10.75 | 365,888 | +0.01(+0.07%) |
Feb 07, 2011 | 10.91 | 10.91 | 10.70 | 10.74 | 268,682 | -0.10(-0.95%) |
Feb 04, 2011 | 10.87 | 10.91 | 10.78 | 10.85 | 290,992 | -0.08(-0.76%) |
Feb 03, 2011 | 10.96 | 10.96 | 10.79 | 10.93 | 257,255 | -0.04(-0.36%) |
Feb 02, 2011 | 10.77 | 10.97 | 10.77 | 10.97 | 286,572 | +0.15(+1.39%) |