Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.76 | 10.77 | 10.60 | 10.60 | 150,157 | -0.12(-1.16%) |
Apr 28, 2011 | 10.73 | 10.82 | 10.69 | 10.73 | 162,247 | +0.01(+0.05%) |
Apr 27, 2011 | 10.74 | 10.78 | 10.68 | 10.72 | 112,383 | +0.02(+0.15%) |
Apr 26, 2011 | 10.73 | 10.85 | 10.69 | 10.71 | 222,684 | +0.02(+0.20%) |
Apr 25, 2011 | 10.82 | 10.83 | 10.60 | 10.69 | 139,012 | -0.12(-1.10%) |
Apr 21, 2011 | 10.76 | 10.83 | 10.56 | 10.80 | 92,908 | +0.09(+0.86%) |
Apr 20, 2011 | 10.66 | 10.71 | 10.57 | 10.71 | 94,112 | +0.11(+1.07%) |
Apr 19, 2011 | 10.59 | 10.64 | 10.52 | 10.60 | 93,073 | +0.01(+0.10%) |
Apr 18, 2011 | 10.50 | 10.59 | 10.40 | 10.59 | 127,465 | +0.00(+0.00%) |
Apr 15, 2011 | 10.42 | 10.60 | 10.31 | 10.59 | 229,634 | +0.17(+1.60%) |
Apr 14, 2011 | 10.18 | 10.42 | 10.10 | 10.42 | 137,242 | +0.17(+1.63%) |
Apr 13, 2011 | 10.29 | 10.41 | 10.21 | 10.25 | 215,016 | +0.02(+0.16%) |
Apr 12, 2011 | 10.20 | 10.40 | 10.20 | 10.24 | 150,186 | +0.01(+0.05%) |
Apr 11, 2011 | 10.18 | 10.29 | 10.15 | 10.23 | 100,691 | +0.04(+0.37%) |
Apr 08, 2011 | 10.33 | 10.34 | 10.10 | 10.19 | 74,975 | -0.08(-0.79%) |
Apr 07, 2011 | 10.45 | 10.45 | 10.23 | 10.28 | 148,581 | -0.17(-1.65%) |
Apr 06, 2011 | 10.44 | 10.50 | 10.40 | 10.45 | 250,874 | +0.06(+0.57%) |
Apr 05, 2011 | 10.23 | 10.60 | 10.23 | 10.39 | 271,585 | +0.16(+1.53%) |
Apr 04, 2011 | 10.20 | 10.29 | 10.07 | 10.23 | 262,373 | +0.06(+0.58%) |
Apr 01, 2011 | 10.25 | 10.44 | 10.14 | 10.17 | 160,599 | -0.08(-0.74%) |
Mar 31, 2011 | 10.10 | 10.25 | 10.10 | 10.25 | 138,428 | +0.15(+1.44%) |
Mar 30, 2011 | 10.03 | 10.17 | 9.990 | 10.10 | 117,475 | +0.11(+1.11%) |
Mar 29, 2011 | 10.04 | 10.12 | 9.977 | 9.993 | 158,479 | -0.06(-0.63%) |
Mar 28, 2011 | 9.876 | 10.07 | 9.876 | 10.06 | 151,704 | +0.17(+1.72%) |
Mar 25, 2011 | 9.807 | 10.02 | 9.738 | 9.886 | 139,730 | +0.12(+1.25%) |
Mar 24, 2011 | 9.828 | 9.876 | 9.695 | 9.764 | 179,005 | +0.00(+0.00%) |
Mar 23, 2011 | 9.695 | 9.860 | 9.695 | 9.764 | 258,000 | +0.06(+0.66%) |
Mar 22, 2011 | 9.764 | 9.886 | 9.637 | 9.700 | 250,782 | -0.03(-0.27%) |
Mar 21, 2011 | 9.754 | 9.791 | 9.706 | 9.727 | 161,204 | +0.07(+0.77%) |
Mar 18, 2011 | 9.716 | 9.759 | 9.594 | 9.652 | 220,354 | +0.02(+0.17%) |
Mar 17, 2011 | 9.855 | 9.855 | 9.562 | 9.637 | 282,806 | -0.12(-1.20%) |
Mar 16, 2011 | 9.934 | 9.950 | 9.684 | 9.754 | 182,273 | -0.22(-2.24%) |
Mar 15, 2011 | 9.897 | 10.07 | 9.892 | 9.977 | 145,394 | -0.03(-0.27%) |
Mar 14, 2011 | 9.956 | 10.01 | 9.839 | 10.00 | 91,659 | -0.04(-0.37%) |
Mar 11, 2011 | 9.956 | 10.10 | 9.897 | 10.04 | 246,524 | +0.09(+0.85%) |
Mar 10, 2011 | 9.988 | 10.10 | 9.876 | 9.956 | 162,736 | -0.11(-1.06%) |
Mar 09, 2011 | 10.12 | 10.20 | 9.993 | 10.06 | 148,233 | -0.05(-0.52%) |
Mar 08, 2011 | 9.982 | 10.22 | 9.982 | 10.12 | 118,189 | +0.12(+1.17%) |
Mar 07, 2011 | 10.13 | 10.14 | 9.876 | 9.998 | 117,715 | -0.11(-1.05%) |
Mar 04, 2011 | 10.14 | 10.16 | 9.956 | 10.10 | 117,845 | -0.02(-0.21%) |
Mar 03, 2011 | 10.13 | 10.24 | 10.12 | 10.13 | 159,408 | +0.06(+0.58%) |
Mar 02, 2011 | 10.10 | 10.15 | 9.951 | 10.07 | 120,445 | -0.05(-0.47%) |
Mar 01, 2011 | 10.32 | 10.32 | 10.10 | 10.12 | 159,534 | -0.20(-1.91%) |
Feb 28, 2011 | 10.22 | 10.35 | 10.19 | 10.31 | 101,459 | +0.09(+0.83%) |
Feb 25, 2011 | 9.988 | 10.25 | 9.988 | 10.23 | 102,469 | +0.25(+2.50%) |
Feb 24, 2011 | 10.00 | 10.09 | 9.892 | 9.977 | 125,958 | +0.01(+0.05%) |
Feb 23, 2011 | 10.18 | 10.19 | 9.964 | 9.972 | 180,536 | -0.22(-2.19%) |
Feb 22, 2011 | 10.08 | 10.23 | 10.08 | 10.19 | 157,246 | +0.02(+0.21%) |
Feb 18, 2011 | 10.19 | 10.21 | 10.11 | 10.17 | 162,954 | +0.00(+0.00%) |
Feb 17, 2011 | 10.06 | 10.21 | 10.06 | 10.17 | 137,397 | +0.10(+1.00%) |
Feb 16, 2011 | 10.19 | 10.21 | 10.03 | 10.07 | 119,242 | -0.04(-0.42%) |
Feb 15, 2011 | 10.20 | 10.24 | 10.10 | 10.12 | 144,882 | -0.10(-0.94%) |
Feb 14, 2011 | 10.31 | 10.37 | 10.18 | 10.21 | 72,069 | -0.12(-1.18%) |
Feb 11, 2011 | 10.21 | 10.37 | 10.15 | 10.33 | 93,284 | +0.08(+0.78%) |
Feb 10, 2011 | 10.21 | 10.25 | 10.10 | 10.25 | 178,435 | +0.02(+0.21%) |
Feb 09, 2011 | 10.18 | 10.23 | 10.13 | 10.23 | 133,312 | -0.01(-0.05%) |
Feb 08, 2011 | 10.18 | 10.25 | 10.17 | 10.24 | 104,336 | +0.02(+0.21%) |
Feb 07, 2011 | 10.22 | 10.28 | 10.16 | 10.22 | 93,678 | -0.02(-0.16%) |
Feb 04, 2011 | 10.25 | 10.26 | 10.13 | 10.23 | 112,207 | -0.01(-0.05%) |
Feb 03, 2011 | 10.34 | 10.34 | 10.14 | 10.24 | 350,709 | -0.13(-1.28%) |
Feb 02, 2011 | 10.35 | 10.57 | 10.33 | 10.37 | 87,306 | -0.03(-0.31%) |