Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.67 | 10.73 | 10.59 | 10.67 | 9,356,238 | -0.05(-0.46%) |
Apr 28, 2011 | 10.56 | 10.75 | 10.56 | 10.72 | 9,464,757 | +0.12(+1.12%) |
Apr 27, 2011 | 10.59 | 10.62 | 10.51 | 10.60 | 8,112,267 | +0.03(+0.28%) |
Apr 26, 2011 | 10.48 | 10.58 | 10.48 | 10.57 | 7,319,489 | +0.11(+1.05%) |
Apr 25, 2011 | 10.46 | 10.50 | 10.44 | 10.46 | 4,791,666 | -0.01(-0.09%) |
Apr 21, 2011 | 10.51 | 10.53 | 10.43 | 10.47 | 6,080,820 | -0.03(-0.31%) |
Apr 20, 2011 | 10.43 | 10.52 | 10.39 | 10.50 | 6,933,058 | +0.15(+1.44%) |
Apr 19, 2011 | 10.35 | 10.39 | 10.32 | 10.35 | 7,109,021 | -0.01(-0.07%) |
Apr 18, 2011 | 10.31 | 10.37 | 10.24 | 10.36 | 10,019,464 | -0.04(-0.34%) |
Apr 15, 2011 | 10.44 | 10.50 | 10.38 | 10.40 | 14,647,176 | -0.01(-0.07%) |
Apr 14, 2011 | 10.34 | 10.44 | 10.30 | 10.40 | 6,471,318 | +0.04(+0.35%) |
Apr 13, 2011 | 10.42 | 10.48 | 10.35 | 10.37 | 8,828,862 | -0.03(-0.27%) |
Apr 12, 2011 | 10.37 | 10.45 | 10.34 | 10.40 | 10,295,220 | -0.01(-0.09%) |
Apr 11, 2011 | 10.56 | 10.59 | 10.38 | 10.41 | 13,119,963 | -0.16(-1.48%) |
Apr 08, 2011 | 10.58 | 10.62 | 10.47 | 10.56 | 8,754,545 | -0.01(-0.09%) |
Apr 07, 2011 | 10.63 | 10.64 | 10.52 | 10.57 | 14,602,285 | -0.10(-0.92%) |
Apr 06, 2011 | 10.63 | 10.68 | 10.58 | 10.67 | 8,382,646 | +0.05(+0.46%) |
Apr 05, 2011 | 10.54 | 10.63 | 10.53 | 10.62 | 10,080,017 | +0.02(+0.21%) |
Apr 04, 2011 | 10.53 | 10.60 | 10.52 | 10.60 | 10,800,169 | +0.05(+0.47%) |
Apr 01, 2011 | 10.42 | 10.55 | 10.41 | 10.55 | 11,513,445 | +0.15(+1.47%) |
Mar 31, 2011 | 10.35 | 10.41 | 10.33 | 10.40 | 8,929,539 | +0.03(+0.25%) |
Mar 30, 2011 | 10.36 | 10.38 | 10.31 | 10.37 | 10,392,710 | +0.06(+0.55%) |
Mar 29, 2011 | 10.15 | 10.32 | 10.12 | 10.31 | 7,116,788 | +0.17(+1.69%) |
Mar 28, 2011 | 10.23 | 10.28 | 10.14 | 10.14 | 7,850,779 | -0.06(-0.61%) |
Mar 25, 2011 | 10.23 | 10.24 | 10.16 | 10.20 | 6,290,795 | +0.02(+0.15%) |
Mar 24, 2011 | 10.18 | 10.21 | 10.10 | 10.19 | 9,828,560 | +0.06(+0.62%) |
Mar 23, 2011 | 10.13 | 10.17 | 10.08 | 10.13 | 4,567,954 | -0.04(-0.37%) |
Mar 22, 2011 | 10.17 | 10.20 | 10.10 | 10.16 | 7,292,195 | +0.02(+0.24%) |
Mar 21, 2011 | 10.21 | 10.24 | 10.14 | 10.14 | 7,789,961 | +0.19(+1.90%) |
Mar 18, 2011 | 10.03 | 10.11 | 9.915 | 9.951 | 13,224,643 | -0.01(-0.11%) |
Mar 17, 2011 | 10.02 | 10.05 | 9.881 | 9.963 | 10,799,544 | +0.03(+0.35%) |
Mar 16, 2011 | 10.14 | 10.15 | 9.815 | 9.928 | 16,726,859 | -0.21(-2.11%) |
Mar 15, 2011 | 10.18 | 10.39 | 10.14 | 10.14 | 17,370,266 | -0.25(-2.38%) |
Mar 14, 2011 | 10.41 | 10.44 | 10.30 | 10.39 | 12,966,532 | -0.12(-1.10%) |
Mar 11, 2011 | 10.39 | 10.54 | 10.39 | 10.50 | 11,509,850 | +0.06(+0.61%) |
Mar 10, 2011 | 10.44 | 10.54 | 10.37 | 10.44 | 11,116,250 | -0.08(-0.75%) |
Mar 09, 2011 | 10.44 | 10.53 | 10.33 | 10.52 | 8,702,380 | +0.09(+0.85%) |
Mar 08, 2011 | 10.32 | 10.46 | 10.32 | 10.43 | 8,085,073 | +0.13(+1.25%) |
Mar 07, 2011 | 10.33 | 10.37 | 10.25 | 10.30 | 8,414,325 | -0.02(-0.24%) |
Mar 04, 2011 | 10.27 | 10.33 | 10.16 | 10.33 | 12,531,387 | +0.06(+0.57%) |
Mar 03, 2011 | 10.20 | 10.33 | 10.19 | 10.27 | 11,501,823 | +0.12(+1.19%) |
Mar 02, 2011 | 10.11 | 10.15 | 10.06 | 10.15 | 10,522,940 | -0.06(-0.61%) |
Mar 01, 2011 | 10.46 | 10.48 | 10.21 | 10.21 | 16,260,035 | -0.25(-2.42%) |
Feb 28, 2011 | 10.30 | 10.48 | 10.30 | 10.46 | 11,673,869 | +0.15(+1.43%) |
Feb 25, 2011 | 10.26 | 10.34 | 10.26 | 10.32 | 6,031,582 | +0.05(+0.51%) |
Feb 24, 2011 | 10.23 | 10.34 | 10.22 | 10.26 | 9,903,136 | +0.01(+0.07%) |
Feb 23, 2011 | 10.16 | 10.34 | 10.16 | 10.25 | 9,944,501 | -0.05(-0.51%) |
Feb 22, 2011 | 10.21 | 10.32 | 10.21 | 10.31 | 9,635,678 | +0.01(+0.11%) |
Feb 18, 2011 | 10.25 | 10.30 | 10.22 | 10.30 | 9,920,956 | +0.07(+0.65%) |
Feb 17, 2011 | 10.22 | 10.31 | 10.21 | 10.23 | 7,478,413 | -0.02(-0.22%) |
Feb 16, 2011 | 10.33 | 10.35 | 10.16 | 10.25 | 9,271,445 | -0.08(-0.75%) |
Feb 15, 2011 | 10.28 | 10.34 | 10.24 | 10.33 | 7,132,763 | +0.01(+0.13%) |
Feb 14, 2011 | 10.37 | 10.38 | 10.26 | 10.32 | 5,674,469 | -0.07(-0.65%) |
Feb 11, 2011 | 10.40 | 10.43 | 10.34 | 10.38 | 6,306,610 | -0.03(-0.29%) |
Feb 10, 2011 | 10.39 | 10.43 | 10.35 | 10.42 | 6,557,998 | -0.00(-0.04%) |
Feb 09, 2011 | 10.45 | 10.43 | 10.36 | 10.42 | 4,949,487 | -0.04(-0.34%) |
Feb 08, 2011 | 10.39 | 10.46 | 10.36 | 10.45 | 5,892,927 | +0.05(+0.44%) |
Feb 07, 2011 | 10.32 | 10.42 | 10.29 | 10.41 | 13,083,894 | +0.08(+0.82%) |
Feb 04, 2011 | 10.34 | 10.37 | 10.22 | 10.32 | 10,957,327 | -0.05(-0.45%) |
Feb 03, 2011 | 10.31 | 10.40 | 10.23 | 10.37 | 14,270,606 | +0.02(+0.24%) |
Feb 02, 2011 | 10.34 | 10.46 | 10.25 | 10.35 | 9,397,826 | +0.06(+0.60%) |