Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.62 | 11.68 | 11.49 | 11.67 | 47,639 | +0.05(+0.39%) |
Apr 28, 2011 | 11.47 | 11.65 | 11.47 | 11.62 | 18,656 | +0.19(+1.65%) |
Apr 27, 2011 | 11.65 | 11.65 | 11.15 | 11.43 | 69,252 | -0.21(-1.81%) |
Apr 26, 2011 | 11.37 | 11.66 | 11.34 | 11.65 | 70,620 | +0.31(+2.72%) |
Apr 25, 2011 | 11.25 | 11.43 | 11.20 | 11.34 | 31,401 | +0.02(+0.20%) |
Apr 21, 2011 | 11.27 | 11.31 | 11.12 | 11.31 | 24,621 | +0.11(+0.94%) |
Apr 20, 2011 | 11.08 | 11.22 | 10.99 | 11.21 | 32,765 | +0.26(+2.34%) |
Apr 19, 2011 | 11.28 | 11.31 | 10.92 | 10.95 | 58,583 | -0.30(-2.68%) |
Apr 18, 2011 | 11.49 | 11.49 | 11.12 | 11.25 | 114,242 | -0.37(-3.18%) |
Apr 15, 2011 | 11.08 | 11.65 | 11.01 | 11.62 | 72,790 | +0.52(+4.68%) |
Apr 14, 2011 | 11.07 | 11.19 | 11.04 | 11.10 | 55,361 | -0.03(-0.27%) |
Apr 13, 2011 | 11.30 | 11.30 | 11.05 | 11.13 | 60,205 | -0.08(-0.67%) |
Apr 12, 2011 | 11.28 | 11.46 | 11.04 | 11.21 | 160,666 | -0.09(-0.80%) |
Apr 11, 2011 | 11.18 | 11.37 | 11.15 | 11.30 | 119,726 | +0.15(+1.35%) |
Apr 08, 2011 | 11.60 | 11.60 | 11.13 | 11.15 | 72,983 | -0.38(-3.33%) |
Apr 07, 2011 | 11.74 | 11.80 | 11.52 | 11.53 | 86,277 | -0.17(-1.42%) |
Apr 06, 2011 | 11.60 | 11.93 | 11.52 | 11.70 | 93,095 | +0.16(+1.37%) |
Apr 05, 2011 | 11.48 | 11.66 | 11.44 | 11.54 | 76,486 | +0.02(+0.20%) |
Apr 04, 2011 | 11.24 | 11.58 | 11.15 | 11.52 | 151,074 | +0.27(+2.41%) |
Apr 01, 2011 | 10.79 | 11.25 | 10.66 | 11.25 | 136,800 | +0.50(+4.70%) |
Mar 31, 2011 | 10.61 | 10.76 | 10.54 | 10.74 | 51,730 | +0.14(+1.35%) |
Mar 30, 2011 | 10.76 | 10.76 | 10.56 | 10.60 | 155,008 | -0.09(-0.85%) |
Mar 29, 2011 | 10.55 | 10.75 | 10.55 | 10.69 | 44,861 | +0.14(+1.36%) |
Mar 28, 2011 | 10.67 | 10.74 | 10.52 | 10.55 | 86,414 | -0.08(-0.71%) |
Mar 25, 2011 | 10.55 | 10.73 | 10.37 | 10.62 | 211,723 | +0.08(+0.71%) |
Mar 24, 2011 | 10.66 | 10.73 | 10.52 | 10.55 | 53,720 | -0.08(-0.71%) |
Mar 23, 2011 | 10.54 | 10.67 | 10.46 | 10.62 | 50,553 | +0.05(+0.43%) |
Mar 22, 2011 | 10.54 | 10.64 | 10.33 | 10.58 | 118,078 | +0.07(+0.65%) |
Mar 21, 2011 | 10.35 | 10.61 | 10.35 | 10.51 | 123,795 | +0.26(+2.50%) |
Mar 18, 2011 | 10.33 | 10.33 | 10.17 | 10.25 | 219,864 | -0.07(-0.66%) |
Mar 17, 2011 | 10.36 | 10.44 | 10.15 | 10.32 | 206,966 | -0.27(-2.56%) |
Mar 16, 2011 | 10.77 | 10.86 | 10.40 | 10.59 | 124,848 | -0.23(-2.09%) |
Mar 15, 2011 | 10.88 | 10.97 | 10.79 | 10.82 | 841,293 | -0.12(-1.10%) |
Mar 14, 2011 | 10.95 | 11.22 | 10.85 | 10.94 | 361,059 | +0.02(+0.14%) |
Mar 11, 2011 | 11.10 | 11.20 | 10.88 | 10.92 | 184,866 | -0.19(-1.69%) |
Mar 10, 2011 | 11.23 | 11.23 | 11.00 | 11.11 | 549,056 | -0.14(-1.27%) |
Mar 09, 2011 | 11.25 | 11.65 | 11.10 | 11.25 | 225,467 | +0.03(+0.27%) |
Mar 08, 2011 | 11.06 | 11.40 | 10.96 | 11.22 | 292,762 | +0.11(+0.95%) |
Mar 07, 2011 | 11.36 | 11.57 | 11.11 | 11.12 | 123,705 | -0.31(-2.70%) |
Mar 04, 2011 | 11.60 | 11.66 | 11.34 | 11.43 | 185,134 | -0.26(-2.25%) |
Mar 03, 2011 | 11.81 | 11.81 | 11.62 | 11.69 | 89,962 | -0.09(-0.77%) |
Mar 02, 2011 | 11.68 | 11.80 | 11.65 | 11.78 | 58,869 | +0.08(+0.64%) |
Mar 01, 2011 | 12.13 | 12.17 | 11.47 | 11.71 | 190,116 | -0.35(-2.88%) |
Feb 28, 2011 | 12.35 | 12.37 | 11.95 | 12.05 | 173,529 | -0.29(-2.32%) |
Feb 25, 2011 | 12.03 | 12.35 | 11.89 | 12.34 | 28,262 | +0.38(+3.21%) |
Feb 24, 2011 | 11.80 | 12.04 | 11.67 | 11.95 | 71,131 | +0.23(+1.99%) |
Feb 23, 2011 | 11.86 | 12.03 | 11.70 | 11.72 | 135,044 | -0.16(-1.33%) |
Feb 22, 2011 | 11.92 | 12.09 | 11.77 | 11.88 | 103,014 | -0.08(-0.69%) |
Feb 18, 2011 | 12.09 | 12.09 | 11.91 | 11.96 | 33,129 | -0.08(-0.63%) |
Feb 17, 2011 | 12.02 | 12.24 | 11.64 | 12.04 | 120,828 | +0.04(+0.31%) |
Feb 16, 2011 | 12.38 | 12.38 | 11.95 | 12.00 | 62,223 | -0.33(-2.69%) |
Feb 15, 2011 | 12.46 | 12.46 | 12.32 | 12.33 | 27,556 | -0.10(-0.79%) |
Feb 14, 2011 | 12.54 | 12.54 | 12.32 | 12.43 | 33,315 | -0.16(-1.26%) |
Feb 11, 2011 | 12.57 | 12.74 | 12.44 | 12.59 | 85,135 | +0.01(+0.06%) |
Feb 10, 2011 | 12.18 | 12.78 | 11.80 | 12.58 | 109,306 | +0.35(+2.90%) |
Feb 09, 2011 | 11.92 | 12.26 | 11.92 | 12.23 | 50,618 | +0.26(+2.20%) |
Feb 08, 2011 | 11.87 | 11.96 | 11.85 | 11.96 | 8,282 | +0.07(+0.57%) |
Feb 07, 2011 | 11.68 | 12.22 | 11.68 | 11.89 | 40,640 | +0.19(+1.61%) |
Feb 04, 2011 | 11.62 | 11.71 | 11.53 | 11.71 | 56,660 | +0.13(+1.11%) |
Feb 03, 2011 | 11.59 | 11.87 | 11.18 | 11.58 | 161,435 | -0.04(-0.32%) |
Feb 02, 2011 | 11.30 | 11.79 | 11.30 | 11.62 | 48,363 | +0.28(+2.46%) |