Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.72 | 12.81 | 12.64 | 12.76 | 768,795 | +0.02(+0.19%) |
Apr 28, 2011 | 12.53 | 12.77 | 12.49 | 12.74 | 1,091,293 | +0.16(+1.31%) |
Apr 27, 2011 | 12.42 | 12.58 | 12.22 | 12.57 | 1,351,921 | +0.24(+1.95%) |
Apr 26, 2011 | 12.48 | 12.48 | 12.21 | 12.33 | 840,453 | -0.11(-0.86%) |
Apr 25, 2011 | 12.48 | 12.48 | 12.33 | 12.44 | 685,126 | +0.01(+0.08%) |
Apr 21, 2011 | 12.57 | 12.60 | 12.38 | 12.43 | 988,178 | -0.10(-0.79%) |
Apr 20, 2011 | 12.43 | 13.02 | 12.40 | 12.53 | 2,436,824 | +0.28(+2.27%) |
Apr 19, 2011 | 12.19 | 12.39 | 12.11 | 12.25 | 1,283,842 | +0.00(+0.03%) |
Apr 18, 2011 | 12.08 | 12.29 | 12.04 | 12.25 | 961,134 | +0.03(+0.28%) |
Apr 15, 2011 | 12.11 | 12.29 | 12.09 | 12.21 | 1,276,181 | +0.06(+0.51%) |
Apr 14, 2011 | 11.99 | 12.16 | 11.86 | 12.15 | 1,272,228 | +0.09(+0.71%) |
Apr 13, 2011 | 11.77 | 12.19 | 11.77 | 12.06 | 3,429,202 | +0.41(+3.47%) |
Apr 12, 2011 | 11.31 | 11.69 | 11.18 | 11.66 | 5,567,959 | +0.67(+6.06%) |
Apr 11, 2011 | 11.12 | 11.14 | 10.93 | 10.99 | 676,107 | -0.12(-1.08%) |
Apr 08, 2011 | 11.33 | 11.39 | 11.09 | 11.11 | 571,710 | -0.19(-1.67%) |
Apr 07, 2011 | 11.31 | 11.41 | 11.24 | 11.30 | 1,116,257 | -0.04(-0.39%) |
Apr 06, 2011 | 11.46 | 11.49 | 11.29 | 11.35 | 1,274,413 | -0.07(-0.57%) |
Apr 05, 2011 | 11.44 | 11.48 | 11.37 | 11.41 | 1,305,363 | +0.02(+0.18%) |
Apr 04, 2011 | 11.43 | 11.52 | 11.34 | 11.39 | 838,228 | -0.04(-0.33%) |
Apr 01, 2011 | 11.30 | 11.50 | 11.26 | 11.43 | 2,239,305 | +0.18(+1.59%) |
Mar 31, 2011 | 11.28 | 11.31 | 11.19 | 11.25 | 1,302,887 | +0.01(+0.12%) |
Mar 30, 2011 | 11.06 | 11.26 | 11.04 | 11.24 | 1,439,991 | +0.23(+2.06%) |
Mar 29, 2011 | 10.98 | 11.03 | 10.93 | 11.01 | 882,874 | +0.08(+0.75%) |
Mar 28, 2011 | 10.91 | 11.02 | 10.91 | 10.93 | 818,178 | +0.05(+0.44%) |
Mar 25, 2011 | 10.91 | 11.00 | 10.81 | 10.88 | 1,302,392 | -0.03(-0.28%) |
Mar 24, 2011 | 11.01 | 11.04 | 10.78 | 10.91 | 1,342,969 | -0.06(-0.56%) |
Mar 23, 2011 | 11.03 | 11.03 | 10.88 | 10.97 | 1,406,973 | -0.05(-0.44%) |
Mar 22, 2011 | 10.81 | 11.39 | 10.78 | 11.02 | 3,362,810 | +0.26(+2.46%) |
Mar 21, 2011 | 10.70 | 10.79 | 10.61 | 10.76 | 1,291,859 | +0.23(+2.22%) |
Mar 18, 2011 | 10.65 | 10.72 | 10.48 | 10.52 | 1,006,311 | -0.11(-1.03%) |
Mar 17, 2011 | 10.77 | 10.79 | 10.58 | 10.63 | 1,224,168 | -0.06(-0.55%) |
Mar 16, 2011 | 10.57 | 10.71 | 10.53 | 10.69 | 1,246,245 | +0.06(+0.58%) |
Mar 15, 2011 | 10.59 | 10.69 | 10.57 | 10.63 | 1,064,494 | -0.13(-1.24%) |
Mar 14, 2011 | 10.52 | 10.80 | 10.52 | 10.76 | 1,244,060 | +0.11(+1.00%) |
Mar 11, 2011 | 10.41 | 10.76 | 10.40 | 10.66 | 1,209,594 | +0.19(+1.84%) |
Mar 10, 2011 | 10.54 | 10.58 | 10.36 | 10.46 | 878,161 | -0.15(-1.39%) |
Mar 09, 2011 | 10.64 | 10.65 | 10.51 | 10.61 | 588,722 | +0.03(+0.26%) |
Mar 08, 2011 | 10.56 | 10.60 | 10.38 | 10.58 | 1,296,406 | +0.01(+0.10%) |
Mar 07, 2011 | 10.70 | 10.71 | 10.49 | 10.57 | 886,026 | -0.06(-0.58%) |
Mar 04, 2011 | 10.70 | 10.71 | 10.54 | 10.64 | 959,168 | -0.03(-0.26%) |
Mar 03, 2011 | 10.65 | 10.69 | 10.53 | 10.66 | 792,523 | +0.03(+0.29%) |
Mar 02, 2011 | 10.72 | 10.72 | 10.54 | 10.63 | 835,973 | -0.08(-0.74%) |
Mar 01, 2011 | 10.96 | 11.02 | 10.65 | 10.71 | 1,371,738 | -0.27(-2.44%) |
Feb 28, 2011 | 10.92 | 11.10 | 10.90 | 10.98 | 1,053,763 | +0.11(+1.04%) |
Feb 25, 2011 | 10.69 | 10.89 | 10.67 | 10.87 | 901,663 | +0.22(+2.10%) |
Feb 24, 2011 | 10.47 | 10.74 | 10.41 | 10.64 | 1,427,780 | +0.19(+1.84%) |
Feb 23, 2011 | 10.59 | 10.65 | 10.22 | 10.45 | 1,517,173 | -0.13(-1.27%) |
Feb 22, 2011 | 10.71 | 10.75 | 10.56 | 10.58 | 1,802,776 | -0.17(-1.56%) |
Feb 18, 2011 | 10.47 | 10.81 | 10.47 | 10.75 | 1,570,092 | +0.33(+3.21%) |
Feb 17, 2011 | 10.46 | 10.47 | 10.36 | 10.42 | 1,610,419 | -0.07(-0.62%) |
Feb 16, 2011 | 10.50 | 10.56 | 10.40 | 10.48 | 2,169,610 | +0.01(+0.13%) |
Feb 15, 2011 | 10.51 | 10.53 | 10.39 | 10.47 | 1,489,025 | -0.07(-0.65%) |
Feb 14, 2011 | 10.48 | 10.61 | 10.42 | 10.54 | 1,095,853 | +0.03(+0.26%) |
Feb 11, 2011 | 10.54 | 10.57 | 10.41 | 10.51 | 2,393,221 | -0.05(-0.45%) |
Feb 10, 2011 | 10.68 | 10.68 | 10.51 | 10.56 | 2,373,636 | -0.13(-1.19%) |
Feb 09, 2011 | 10.48 | 10.97 | 10.34 | 10.68 | 5,313,889 | -0.15(-1.42%) |
Feb 08, 2011 | 10.67 | 10.96 | 10.65 | 10.84 | 2,275,591 | +0.11(+1.05%) |
Feb 07, 2011 | 10.62 | 10.75 | 10.57 | 10.73 | 1,372,409 | +0.10(+0.93%) |
Feb 04, 2011 | 10.24 | 10.65 | 10.20 | 10.63 | 1,731,973 | +0.40(+3.92%) |
Feb 03, 2011 | 10.07 | 10.23 | 9.962 | 10.23 | 1,724,743 | +0.10(+1.01%) |
Feb 02, 2011 | 10.11 | 10.15 | 10.06 | 10.12 | 1,983,950 | +0.04(+0.44%) |