Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.72 | 10.74 | 10.46 | 10.57 | 72,368 | -0.14(-1.32%) |
Apr 28, 2011 | 10.57 | 10.72 | 10.50 | 10.71 | 68,657 | +0.14(+1.33%) |
Apr 27, 2011 | 10.38 | 10.60 | 10.38 | 10.57 | 54,046 | +0.21(+2.06%) |
Apr 26, 2011 | 10.11 | 10.37 | 10.08 | 10.36 | 50,959 | +0.26(+2.55%) |
Apr 25, 2011 | 10.04 | 10.29 | 9.962 | 10.10 | 75,516 | -0.27(-2.62%) |
Apr 21, 2011 | 10.41 | 10.41 | 10.20 | 10.37 | 56,201 | +0.02(+0.19%) |
Apr 20, 2011 | 10.44 | 10.44 | 10.20 | 10.35 | 53,198 | +0.02(+0.19%) |
Apr 19, 2011 | 10.36 | 10.36 | 10.24 | 10.33 | 38,956 | +0.06(+0.57%) |
Apr 18, 2011 | 10.13 | 10.37 | 9.962 | 10.27 | 91,387 | -0.44(-4.13%) |
Apr 15, 2011 | 10.79 | 10.80 | 10.64 | 10.71 | 87,475 | -0.03(-0.32%) |
Apr 14, 2011 | 10.52 | 10.79 | 10.52 | 10.75 | 95,206 | +0.20(+1.89%) |
Apr 13, 2011 | 10.69 | 10.77 | 10.50 | 10.55 | 66,721 | -0.09(-0.82%) |
Apr 12, 2011 | 10.72 | 10.79 | 10.63 | 10.64 | 44,543 | -0.14(-1.26%) |
Apr 11, 2011 | 10.86 | 10.90 | 10.71 | 10.77 | 77,132 | -0.05(-0.45%) |
Apr 08, 2011 | 10.95 | 10.95 | 10.70 | 10.82 | 57,458 | -0.06(-0.58%) |
Apr 07, 2011 | 10.94 | 10.98 | 10.84 | 10.88 | 38,032 | -0.06(-0.53%) |
Apr 06, 2011 | 10.54 | 10.96 | 10.54 | 10.94 | 140,773 | +0.43(+4.07%) |
Apr 05, 2011 | 10.41 | 10.52 | 10.41 | 10.52 | 68,721 | +0.12(+1.17%) |
Apr 04, 2011 | 10.46 | 10.47 | 10.37 | 10.39 | 65,204 | -0.00(-0.05%) |
Apr 01, 2011 | 10.44 | 10.49 | 10.36 | 10.40 | 230,156 | +0.00(+0.00%) |
Mar 31, 2011 | 10.40 | 10.44 | 10.22 | 10.40 | 151,237 | -0.05(-0.47%) |
Mar 30, 2011 | 10.50 | 10.54 | 10.43 | 10.45 | 151,179 | -0.03(-0.28%) |
Mar 29, 2011 | 10.47 | 10.52 | 10.44 | 10.48 | 34,239 | +0.00(+0.05%) |
Mar 28, 2011 | 10.52 | 10.64 | 10.47 | 10.47 | 51,182 | -0.13(-1.24%) |
Mar 25, 2011 | 10.61 | 10.71 | 10.54 | 10.60 | 47,121 | +0.05(+0.46%) |
Mar 24, 2011 | 10.48 | 10.57 | 10.47 | 10.55 | 23,001 | +0.07(+0.65%) |
Mar 23, 2011 | 10.52 | 10.54 | 10.44 | 10.49 | 98,129 | -0.08(-0.74%) |
Mar 22, 2011 | 10.57 | 10.60 | 10.50 | 10.56 | 34,716 | -0.01(-0.14%) |
Mar 21, 2011 | 10.41 | 10.59 | 10.34 | 10.58 | 51,733 | +0.21(+2.01%) |
Mar 18, 2011 | 10.16 | 10.40 | 10.12 | 10.37 | 139,324 | +0.34(+3.44%) |
Mar 17, 2011 | 10.33 | 10.33 | 10.01 | 10.02 | 70,621 | -0.04(-0.39%) |
Mar 16, 2011 | 10.05 | 10.25 | 10.03 | 10.06 | 114,473 | -0.04(-0.39%) |
Mar 15, 2011 | 10.02 | 10.20 | 10.02 | 10.10 | 49,649 | -0.10(-1.00%) |
Mar 14, 2011 | 10.15 | 10.27 | 10.15 | 10.20 | 36,305 | -0.02(-0.19%) |
Mar 11, 2011 | 10.28 | 10.32 | 10.17 | 10.22 | 55,293 | -0.06(-0.57%) |
Mar 10, 2011 | 10.32 | 10.36 | 10.19 | 10.28 | 111,861 | -0.20(-1.90%) |
Mar 09, 2011 | 10.42 | 10.57 | 10.40 | 10.48 | 60,304 | +0.00(+0.00%) |
Mar 08, 2011 | 10.44 | 10.63 | 10.42 | 10.48 | 105,344 | +0.03(+0.28%) |
Mar 07, 2011 | 10.79 | 10.79 | 10.31 | 10.45 | 59,551 | -0.24(-2.23%) |
Mar 04, 2011 | 10.97 | 10.97 | 10.63 | 10.69 | 38,235 | -0.25(-2.27%) |
Mar 03, 2011 | 10.91 | 11.02 | 10.86 | 10.94 | 87,090 | +0.10(+0.94%) |
Mar 02, 2011 | 10.81 | 10.85 | 10.59 | 10.84 | 51,206 | -0.01(-0.09%) |
Mar 01, 2011 | 11.04 | 11.04 | 10.79 | 10.85 | 55,919 | -0.16(-1.41%) |
Feb 28, 2011 | 11.00 | 11.09 | 10.78 | 11.00 | 90,060 | +0.07(+0.66%) |
Feb 25, 2011 | 10.67 | 10.97 | 10.61 | 10.93 | 48,157 | +0.24(+2.21%) |
Feb 24, 2011 | 10.42 | 10.74 | 10.42 | 10.69 | 72,470 | +0.27(+2.64%) |
Feb 23, 2011 | 10.43 | 10.65 | 10.40 | 10.42 | 99,823 | -0.03(-0.28%) |
Feb 22, 2011 | 10.44 | 10.70 | 10.42 | 10.45 | 85,834 | -0.13(-1.23%) |
Feb 18, 2011 | 10.59 | 10.60 | 10.49 | 10.58 | 54,013 | +0.05(+0.50%) |
Feb 17, 2011 | 10.51 | 10.55 | 10.43 | 10.52 | 51,792 | -0.04(-0.37%) |
Feb 16, 2011 | 10.48 | 10.60 | 10.48 | 10.56 | 39,551 | +0.03(+0.32%) |
Feb 15, 2011 | 10.32 | 10.55 | 10.32 | 10.53 | 75,455 | +0.13(+1.30%) |
Feb 14, 2011 | 10.39 | 10.43 | 10.32 | 10.39 | 34,266 | +0.02(+0.19%) |
Feb 11, 2011 | 10.13 | 10.42 | 10.13 | 10.37 | 80,645 | +0.27(+2.67%) |
Feb 10, 2011 | 10.01 | 10.20 | 10.01 | 10.10 | 103,609 | +0.07(+0.67%) |
Feb 09, 2011 | 10.02 | 10.18 | 10.01 | 10.04 | 130,986 | -0.06(-0.57%) |
Feb 08, 2011 | 10.10 | 10.19 | 9.950 | 10.09 | 41,185 | -0.06(-0.62%) |
Feb 07, 2011 | 9.979 | 10.27 | 9.979 | 10.16 | 57,154 | +0.16(+1.59%) |
Feb 04, 2011 | 10.08 | 10.15 | 9.974 | 9.998 | 44,886 | -0.11(-1.10%) |
Feb 03, 2011 | 10.13 | 10.22 | 10.09 | 10.11 | 39,049 | +0.02(+0.19%) |
Feb 02, 2011 | 10.26 | 10.40 | 10.02 | 10.09 | 58,058 | -0.22(-2.15%) |