Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.68 | 10.68 | 10.63 | 10.63 | 4,416 | -0.04(-0.37%) |
Apr 28, 2011 | 10.59 | 10.67 | 10.59 | 10.67 | 15,172 | +0.08(+0.76%) |
Apr 27, 2011 | 10.61 | 10.62 | 10.59 | 10.59 | 1,785 | +0.09(+0.86%) |
Apr 26, 2011 | 10.50 | 10.66 | 10.45 | 10.50 | 11,978 | +0.05(+0.48%) |
Apr 25, 2011 | 10.56 | 10.65 | 10.45 | 10.45 | 5,556 | -0.15(-1.42%) |
Apr 21, 2011 | 10.46 | 10.60 | 10.46 | 10.60 | 1,901 | +0.15(+1.44%) |
Apr 20, 2011 | 10.54 | 10.54 | 10.44 | 10.45 | 6,152 | -0.07(-0.67%) |
Apr 19, 2011 | 10.50 | 10.57 | 10.50 | 10.52 | 1,223 | -0.02(-0.19%) |
Apr 18, 2011 | 10.55 | 10.58 | 10.52 | 10.54 | 2,470 | -0.01(-0.09%) |
Apr 15, 2011 | 10.71 | 10.71 | 10.53 | 10.55 | 4,070 | +0.01(+0.09%) |
Apr 14, 2011 | 10.51 | 10.54 | 10.46 | 10.54 | 3,835 | +0.03(+0.28%) |
Apr 13, 2011 | 10.51 | 10.54 | 10.51 | 10.51 | 6,993 | -0.00(-0.03%) |
Apr 12, 2011 | 10.50 | 10.55 | 10.45 | 10.51 | 6,326 | +0.01(+0.12%) |
Apr 11, 2011 | 10.44 | 10.53 | 10.44 | 10.50 | 12,068 | +0.06(+0.57%) |
Apr 08, 2011 | 10.51 | 10.55 | 10.42 | 10.44 | 9,363 | -0.11(-1.04%) |
Apr 07, 2011 | 10.49 | 10.55 | 10.49 | 10.55 | 3,670 | +0.03(+0.29%) |
Apr 06, 2011 | 10.49 | 10.52 | 10.49 | 10.52 | 3,608 | +0.00(+0.00%) |
Apr 05, 2011 | 10.51 | 10.52 | 10.45 | 10.52 | 5,120 | +0.12(+1.11%) |
Apr 04, 2011 | 10.44 | 10.44 | 10.36 | 10.40 | 3,988 | -0.05(-0.43%) |
Apr 01, 2011 | 10.39 | 10.49 | 10.39 | 10.45 | 5,442 | +0.09(+0.87%) |
Mar 31, 2011 | 10.46 | 10.46 | 10.36 | 10.36 | 4,432 | -0.06(-0.57%) |
Mar 30, 2011 | 10.52 | 10.52 | 10.35 | 10.42 | 12,339 | -0.07(-0.67%) |
Mar 29, 2011 | 10.50 | 10.50 | 10.44 | 10.49 | 15,566 | -0.02(-0.19%) |
Mar 28, 2011 | 10.47 | 10.51 | 10.47 | 10.51 | 28,138 | +0.04(+0.38%) |
Mar 25, 2011 | 10.45 | 10.47 | 10.44 | 10.47 | 3,156 | +0.02(+0.19%) |
Mar 24, 2011 | 10.44 | 10.51 | 10.44 | 10.45 | 12,941 | -0.10(-0.95%) |
Mar 23, 2011 | 10.54 | 10.55 | 10.48 | 10.55 | 7,662 | +0.05(+0.49%) |
Mar 22, 2011 | 10.47 | 10.55 | 10.44 | 10.50 | 6,302 | -0.05(-0.48%) |
Mar 21, 2011 | 10.57 | 10.57 | 10.50 | 10.55 | 18,055 | -0.05(-0.47%) |
Mar 18, 2011 | 10.62 | 10.64 | 10.60 | 10.60 | 2,709 | -0.02(-0.19%) |
Mar 17, 2011 | 10.65 | 10.69 | 10.60 | 10.62 | 2,317 | +0.03(+0.29%) |
Mar 16, 2011 | 10.50 | 10.60 | 10.50 | 10.59 | 8,966 | +0.09(+0.85%) |
Mar 15, 2011 | 10.51 | 10.51 | 10.50 | 10.50 | 4,621 | +0.00(+0.00%) |
Mar 14, 2011 | 10.48 | 10.53 | 10.48 | 10.50 | 10,840 | +0.02(+0.19%) |
Mar 11, 2011 | 10.49 | 10.50 | 10.48 | 10.48 | 19,630 | -0.01(-0.10%) |
Mar 10, 2011 | 10.58 | 10.61 | 10.48 | 10.49 | 9,669 | -0.09(-0.85%) |
Mar 09, 2011 | 10.60 | 10.79 | 10.53 | 10.58 | 10,311 | +0.01(+0.09%) |
Mar 08, 2011 | 10.50 | 10.80 | 10.47 | 10.57 | 12,114 | +0.09(+0.86%) |
Mar 07, 2011 | 10.48 | 10.52 | 10.48 | 10.48 | 5,500 | +0.00(+0.00%) |
Mar 04, 2011 | 10.47 | 10.51 | 10.46 | 10.48 | 6,832 | -0.02(-0.19%) |
Mar 03, 2011 | 10.52 | 10.58 | 10.50 | 10.50 | 12,827 | -0.02(-0.19%) |
Mar 02, 2011 | 10.64 | 10.64 | 10.51 | 10.52 | 8,870 | -0.08(-0.75%) |
Mar 01, 2011 | 10.61 | 10.70 | 10.59 | 10.60 | 16,332 | -0.02(-0.19%) |
Feb 28, 2011 | 10.80 | 10.80 | 10.62 | 10.62 | 2,665 | -0.07(-0.63%) |
Feb 25, 2011 | 10.78 | 10.80 | 10.61 | 10.69 | 5,021 | -0.02(-0.21%) |
Feb 24, 2011 | 10.80 | 10.80 | 10.71 | 10.71 | 2,939 | +0.05(+0.47%) |
Feb 23, 2011 | 10.65 | 10.80 | 10.65 | 10.66 | 7,658 | +0.14(+1.33%) |
Feb 22, 2011 | 10.78 | 10.78 | 10.40 | 10.52 | 24,711 | -0.30(-2.77%) |
Feb 18, 2011 | 10.84 | 10.84 | 10.77 | 10.82 | 4,931 | +0.00(+0.00%) |
Feb 17, 2011 | 10.77 | 10.83 | 10.77 | 10.82 | 5,093 | +0.02(+0.19%) |
Feb 16, 2011 | 10.77 | 10.80 | 10.67 | 10.80 | 16,676 | +0.12(+1.12%) |
Feb 15, 2011 | 10.74 | 10.74 | 10.65 | 10.68 | 5,221 | +0.11(+1.04%) |
Feb 14, 2011 | 10.52 | 10.76 | 10.50 | 10.57 | 11,697 | -0.05(-0.47%) |
Feb 11, 2011 | 10.60 | 10.80 | 10.54 | 10.62 | 11,936 | +0.10(+0.95%) |
Feb 10, 2011 | 10.58 | 10.58 | 10.50 | 10.52 | 17,444 | -0.03(-0.28%) |
Feb 09, 2011 | 10.51 | 10.55 | 10.48 | 10.55 | 4,014 | +0.06(+0.57%) |
Feb 08, 2011 | 10.56 | 10.58 | 10.49 | 10.49 | 2,540 | +0.01(+0.10%) |
Feb 07, 2011 | 10.48 | 10.49 | 10.48 | 10.48 | 1,478 | -0.04(-0.38%) |
Feb 04, 2011 | 10.57 | 10.64 | 10.52 | 10.52 | 9,021 | -0.04(-0.38%) |
Feb 03, 2011 | 10.59 | 10.72 | 10.56 | 10.56 | 1,800 | -0.08(-0.75%) |
Feb 02, 2011 | 10.80 | 10.83 | 10.50 | 10.64 | 11,367 | -0.03(-0.27%) |