Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.63 | 13.92 | 13.58 | 13.83 | 2,118,330 | +0.25(+1.84%) |
Apr 28, 2011 | 13.49 | 13.65 | 13.38 | 13.58 | 2,561,917 | +0.18(+1.34%) |
Apr 27, 2011 | 13.13 | 13.45 | 13.11 | 13.40 | 1,965,723 | +0.32(+2.45%) |
Apr 26, 2011 | 13.20 | 13.32 | 12.98 | 13.08 | 1,568,542 | -0.20(-1.51%) |
Apr 25, 2011 | 13.47 | 13.48 | 13.25 | 13.28 | 1,445,477 | -0.09(-0.67%) |
Apr 21, 2011 | 13.39 | 13.53 | 13.29 | 13.37 | 2,113,921 | +0.14(+1.06%) |
Apr 20, 2011 | 13.32 | 13.40 | 13.20 | 13.23 | 1,895,950 | -0.02(-0.15%) |
Apr 19, 2011 | 13.54 | 13.54 | 13.11 | 13.25 | 1,416,702 | +0.09(+0.68%) |
Apr 18, 2011 | 12.97 | 13.20 | 12.85 | 13.16 | 2,442,624 | +0.28(+2.17%) |
Apr 15, 2011 | 12.92 | 13.09 | 12.80 | 12.88 | 1,988,009 | -0.02(-0.16%) |
Apr 14, 2011 | 12.61 | 12.90 | 12.57 | 12.90 | 2,356,316 | +0.30(+2.38%) |
Apr 13, 2011 | 12.60 | 12.64 | 12.50 | 12.60 | 1,206,603 | +0.12(+0.96%) |
Apr 12, 2011 | 12.65 | 12.66 | 12.47 | 12.48 | 927,339 | -0.15(-1.19%) |
Apr 11, 2011 | 12.73 | 12.76 | 12.55 | 12.63 | 1,195,250 | -0.11(-0.86%) |
Apr 08, 2011 | 12.68 | 12.76 | 12.58 | 12.74 | 2,713,299 | +0.14(+1.11%) |
Apr 07, 2011 | 12.60 | 12.64 | 12.56 | 12.60 | 1,176,826 | +0.03(+0.24%) |
Apr 06, 2011 | 12.65 | 12.65 | 12.53 | 12.57 | 2,025,715 | -0.01(-0.08%) |
Apr 05, 2011 | 12.45 | 12.64 | 12.42 | 12.58 | 5,758,085 | -0.08(-0.63%) |
Apr 04, 2011 | 12.62 | 12.71 | 12.62 | 12.66 | 380,732 | +0.09(+0.72%) |
Apr 01, 2011 | 12.55 | 12.61 | 12.40 | 12.57 | 621,967 | -0.07(-0.55%) |
Mar 31, 2011 | 12.61 | 12.66 | 12.58 | 12.64 | 515,360 | +0.13(+1.04%) |
Mar 30, 2011 | 12.61 | 12.65 | 12.46 | 12.51 | 636,838 | -0.02(-0.16%) |
Mar 29, 2011 | 12.48 | 12.56 | 12.46 | 12.53 | 663,362 | +0.00(+0.00%) |
Mar 28, 2011 | 12.62 | 12.62 | 12.49 | 12.53 | 1,020,659 | -0.15(-1.18%) |
Mar 25, 2011 | 12.75 | 12.82 | 12.68 | 12.68 | 671,577 | -0.01(-0.08%) |
Mar 24, 2011 | 12.84 | 12.90 | 12.66 | 12.69 | 1,206,886 | -0.10(-0.78%) |
Mar 23, 2011 | 12.87 | 13.01 | 12.77 | 12.79 | 1,243,140 | +0.02(+0.16%) |
Mar 22, 2011 | 12.94 | 12.94 | 12.77 | 12.77 | 548,706 | -0.10(-0.78%) |
Mar 21, 2011 | 12.88 | 12.89 | 12.84 | 12.87 | 735,294 | +0.16(+1.26%) |
Mar 18, 2011 | 12.66 | 12.72 | 12.60 | 12.71 | 552,052 | +0.20(+1.60%) |
Mar 17, 2011 | 12.51 | 12.69 | 12.50 | 12.51 | 726,430 | -0.01(-0.08%) |
Mar 16, 2011 | 12.66 | 12.68 | 12.46 | 12.52 | 757,847 | -0.12(-0.95%) |
Mar 15, 2011 | 12.50 | 12.68 | 12.48 | 12.64 | 1,509,674 | -0.12(-0.94%) |
Mar 14, 2011 | 12.65 | 12.80 | 12.65 | 12.76 | 959,540 | +0.27(+2.16%) |
Mar 11, 2011 | 12.50 | 12.70 | 12.45 | 12.49 | 520,777 | -0.06(-0.48%) |
Mar 10, 2011 | 12.62 | 12.64 | 12.42 | 12.55 | 813,386 | -0.17(-1.34%) |
Mar 09, 2011 | 12.98 | 13.00 | 12.72 | 12.72 | 594,730 | -0.19(-1.47%) |
Mar 08, 2011 | 13.05 | 13.05 | 12.75 | 12.91 | 427,744 | -0.11(-0.84%) |
Mar 07, 2011 | 13.13 | 13.13 | 12.93 | 13.02 | 1,405,343 | +0.13(+1.01%) |
Mar 04, 2011 | 12.84 | 12.92 | 12.80 | 12.89 | 487,960 | +0.10(+0.78%) |
Mar 03, 2011 | 12.74 | 12.85 | 12.68 | 12.79 | 631,375 | -0.12(-0.93%) |
Mar 02, 2011 | 12.80 | 12.91 | 12.76 | 12.91 | 691,445 | +0.16(+1.25%) |
Mar 01, 2011 | 12.53 | 12.75 | 12.50 | 12.75 | 1,238,334 | +0.32(+2.57%) |
Feb 28, 2011 | 12.47 | 12.50 | 12.41 | 12.43 | 519,542 | +0.02(+0.16%) |
Feb 25, 2011 | 12.47 | 12.50 | 12.37 | 12.41 | 778,274 | -0.01(-0.08%) |
Feb 24, 2011 | 12.53 | 12.58 | 12.35 | 12.42 | 1,680,722 | -0.09(-0.72%) |
Feb 23, 2011 | 12.52 | 12.66 | 12.46 | 12.51 | 1,371,158 | +0.04(+0.28%) |
Feb 22, 2011 | 12.50 | 12.62 | 12.39 | 12.47 | 859,893 | +0.14(+1.18%) |
Feb 18, 2011 | 12.30 | 12.40 | 12.29 | 12.33 | 846,145 | +0.01(+0.08%) |
Feb 17, 2011 | 12.29 | 12.42 | 12.29 | 12.32 | 681,527 | +0.05(+0.41%) |
Feb 16, 2011 | 12.17 | 12.30 | 12.15 | 12.27 | 493,551 | +0.12(+0.99%) |
Feb 15, 2011 | 12.30 | 12.35 | 12.14 | 12.15 | 493,144 | -0.10(-0.82%) |
Feb 14, 2011 | 12.27 | 12.30 | 12.21 | 12.25 | 416,080 | +0.03(+0.25%) |
Feb 11, 2011 | 12.32 | 12.32 | 12.17 | 12.22 | 261,843 | -0.03(-0.24%) |
Feb 10, 2011 | 12.19 | 12.32 | 12.15 | 12.25 | 394,584 | -0.02(-0.15%) |
Feb 09, 2011 | 12.30 | 12.35 | 12.20 | 12.27 | 389,672 | +0.02(+0.16%) |
Feb 08, 2011 | 12.20 | 12.40 | 12.18 | 12.25 | 708,928 | +0.09(+0.74%) |
Feb 07, 2011 | 12.15 | 12.19 | 12.08 | 12.16 | 488,305 | +0.09(+0.75%) |
Feb 04, 2011 | 12.38 | 12.38 | 12.05 | 12.07 | 1,048,948 | -0.18(-1.47%) |
Feb 03, 2011 | 12.04 | 12.30 | 11.90 | 12.25 | 1,326,339 | +0.26(+2.17%) |
Feb 02, 2011 | 11.85 | 11.99 | 11.76 | 11.99 | 1,419,031 | +0.09(+0.76%) |