Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.91 | 11.92 | 11.78 | 11.80 | 2,455,346 | -0.06(-0.48%) |
Apr 28, 2011 | 11.80 | 11.89 | 11.80 | 11.86 | 2,745,805 | +0.02(+0.18%) |
Apr 27, 2011 | 11.77 | 11.84 | 11.75 | 11.84 | 2,482,891 | +0.07(+0.55%) |
Apr 26, 2011 | 11.77 | 11.79 | 11.75 | 11.77 | 2,409,188 | +0.01(+0.06%) |
Apr 25, 2011 | 11.75 | 11.77 | 11.73 | 11.77 | 2,191,370 | +0.02(+0.14%) |
Apr 21, 2011 | 11.71 | 11.75 | 11.70 | 11.75 | 2,156,134 | +0.05(+0.46%) |
Apr 20, 2011 | 11.63 | 11.72 | 11.63 | 11.70 | 3,989,338 | +0.09(+0.80%) |
Apr 19, 2011 | 11.59 | 11.62 | 11.57 | 11.60 | 2,199,749 | +0.04(+0.31%) |
Apr 18, 2011 | 11.55 | 11.59 | 11.49 | 11.57 | 1,556,338 | -0.02(-0.19%) |
Apr 15, 2011 | 11.57 | 11.59 | 11.54 | 11.59 | 1,546,362 | +0.04(+0.31%) |
Apr 14, 2011 | 11.48 | 11.59 | 11.45 | 11.55 | 1,672,618 | -0.00(-0.02%) |
Apr 13, 2011 | 11.47 | 11.58 | 11.47 | 11.56 | 1,982,655 | +0.10(+0.85%) |
Apr 12, 2011 | 11.46 | 11.47 | 11.32 | 11.46 | 3,380,947 | -0.05(-0.46%) |
Apr 11, 2011 | 11.53 | 11.59 | 11.45 | 11.51 | 2,272,966 | +0.02(+0.17%) |
Apr 08, 2011 | 11.57 | 11.57 | 11.44 | 11.49 | 1,279,460 | -0.07(-0.56%) |
Apr 07, 2011 | 11.54 | 11.58 | 11.51 | 11.56 | 1,115,471 | +0.03(+0.28%) |
Apr 06, 2011 | 11.57 | 11.59 | 11.47 | 11.52 | 1,473,608 | -0.02(-0.17%) |
Apr 05, 2011 | 11.55 | 11.57 | 11.49 | 11.54 | 1,623,191 | -0.04(-0.33%) |
Apr 04, 2011 | 11.59 | 11.61 | 11.54 | 11.58 | 2,057,131 | -0.01(-0.05%) |
Apr 01, 2011 | 11.55 | 11.59 | 11.51 | 11.59 | 2,518,911 | +0.05(+0.42%) |
Mar 31, 2011 | 11.52 | 11.56 | 11.48 | 11.54 | 2,356,889 | +0.05(+0.41%) |
Mar 30, 2011 | 11.47 | 11.52 | 11.43 | 11.49 | 1,823,698 | +0.07(+0.62%) |
Mar 29, 2011 | 11.43 | 11.43 | 11.30 | 11.42 | 2,313,428 | +0.03(+0.25%) |
Mar 28, 2011 | 11.48 | 11.54 | 11.37 | 11.39 | 1,990,609 | -0.07(-0.65%) |
Mar 25, 2011 | 11.41 | 11.47 | 11.39 | 11.46 | 1,433,395 | +0.08(+0.70%) |
Mar 24, 2011 | 11.30 | 11.39 | 11.28 | 11.39 | 1,739,185 | +0.12(+1.06%) |
Mar 23, 2011 | 11.40 | 11.40 | 11.24 | 11.27 | 2,068,251 | -0.12(-1.02%) |
Mar 22, 2011 | 11.32 | 11.39 | 11.29 | 11.38 | 2,645,858 | +0.08(+0.71%) |
Mar 21, 2011 | 11.26 | 11.30 | 11.22 | 11.30 | 2,123,588 | +0.17(+1.51%) |
Mar 18, 2011 | 11.30 | 11.32 | 10.99 | 11.13 | 4,749,108 | -0.09(-0.82%) |
Mar 17, 2011 | 11.21 | 11.24 | 11.15 | 11.23 | 1,861,955 | +0.13(+1.21%) |
Mar 16, 2011 | 11.11 | 11.25 | 10.97 | 11.09 | 5,645,065 | +0.01(+0.08%) |
Mar 15, 2011 | 11.08 | 11.26 | 11.06 | 11.08 | 4,898,630 | -0.18(-1.59%) |
Mar 14, 2011 | 11.31 | 11.36 | 11.23 | 11.26 | 2,473,594 | -0.07(-0.65%) |
Mar 11, 2011 | 11.27 | 11.37 | 11.25 | 11.34 | 3,449,105 | -0.02(-0.18%) |
Mar 10, 2011 | 11.50 | 11.51 | 11.29 | 11.36 | 5,422,641 | -0.19(-1.65%) |
Mar 09, 2011 | 11.59 | 11.60 | 11.51 | 11.55 | 6,612,091 | -0.04(-0.34%) |
Mar 08, 2011 | 11.50 | 11.59 | 11.46 | 11.59 | 26,372,254 | -0.25(-2.10%) |
Mar 07, 2011 | 11.89 | 11.94 | 11.79 | 11.83 | 1,724,878 | -0.04(-0.30%) |
Mar 04, 2011 | 11.83 | 11.90 | 11.77 | 11.87 | 1,591,319 | +0.01(+0.11%) |
Mar 03, 2011 | 11.80 | 11.90 | 11.80 | 11.86 | 1,773,366 | +0.11(+0.91%) |
Mar 02, 2011 | 11.74 | 11.79 | 11.66 | 11.75 | 1,484,816 | +0.02(+0.14%) |
Mar 01, 2011 | 11.88 | 11.94 | 11.70 | 11.73 | 1,704,799 | -0.12(-0.99%) |
Feb 28, 2011 | 11.80 | 11.92 | 11.78 | 11.85 | 1,653,158 | +0.05(+0.44%) |
Feb 25, 2011 | 11.64 | 11.80 | 11.64 | 11.80 | 1,298,345 | +0.19(+1.61%) |
Feb 24, 2011 | 11.58 | 11.71 | 11.56 | 11.61 | 1,811,689 | +0.07(+0.60%) |
Feb 23, 2011 | 11.60 | 11.66 | 11.45 | 11.54 | 1,963,990 | -0.00(-0.03%) |
Feb 22, 2011 | 11.52 | 11.62 | 11.48 | 11.55 | 1,843,688 | -0.02(-0.17%) |
Feb 18, 2011 | 11.60 | 11.64 | 11.54 | 11.57 | 2,733,570 | +0.00(+0.02%) |
Feb 17, 2011 | 11.54 | 11.58 | 11.51 | 11.57 | 2,408,784 | +0.01(+0.06%) |
Feb 16, 2011 | 11.59 | 11.60 | 11.53 | 11.56 | 2,240,216 | +0.01(+0.05%) |
Feb 15, 2011 | 11.57 | 11.58 | 11.54 | 11.55 | 3,661,349 | +0.00(+0.03%) |
Feb 14, 2011 | 11.56 | 11.62 | 11.53 | 11.55 | 2,644,842 | +0.06(+0.54%) |
Feb 11, 2011 | 11.43 | 11.53 | 11.43 | 11.49 | 2,294,868 | +0.01(+0.11%) |
Feb 10, 2011 | 11.55 | 11.58 | 11.43 | 11.48 | 2,314,792 | -0.08(-0.66%) |
Feb 09, 2011 | 11.59 | 11.60 | 11.52 | 11.55 | 1,397,618 | -0.01(-0.08%) |
Feb 08, 2011 | 11.58 | 11.59 | 11.51 | 11.56 | 1,865,529 | +0.03(+0.28%) |
Feb 07, 2011 | 11.63 | 11.63 | 11.51 | 11.53 | 1,320,059 | -0.02(-0.14%) |
Feb 04, 2011 | 11.59 | 11.59 | 11.51 | 11.54 | 1,660,189 | -0.02(-0.20%) |
Feb 03, 2011 | 11.64 | 11.66 | 11.51 | 11.57 | 2,003,965 | -0.08(-0.68%) |
Feb 02, 2011 | 11.63 | 11.70 | 11.61 | 11.65 | 1,628,549 | -0.00(-0.02%) |