Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.59 | 12.62 | 12.58 | 12.62 | 3,638 | +0.06(+0.49%) |
Apr 28, 2011 | 12.51 | 12.56 | 12.51 | 12.56 | 27,123 | +0.09(+0.73%) |
Apr 26, 2011 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | +0.12(+0.95%) |
Apr 25, 2011 | 12.33 | 12.36 | 12.33 | 12.35 | 11,454 | -0.01(-0.10%) |
Apr 21, 2011 | 12.33 | 12.36 | 12.33 | 12.36 | 12,492 | +0.04(+0.34%) |
Apr 20, 2011 | 12.29 | 12.32 | 12.29 | 12.32 | 5,251 | +0.21(+1.72%) |
Apr 19, 2011 | 12.07 | 12.11 | 12.06 | 12.11 | 4,640 | +0.06(+0.51%) |
Apr 18, 2011 | 12.01 | 12.05 | 11.97 | 12.05 | 12,172 | -0.14(-1.11%) |
Apr 15, 2011 | 12.18 | 12.21 | 12.18 | 12.19 | 8,813 | +0.11(+0.93%) |
Apr 14, 2011 | 12.09 | 12.09 | 12.07 | 12.07 | 3,053 | -0.02(-0.20%) |
Apr 13, 2011 | 12.15 | 12.15 | 12.10 | 12.10 | 2,676 | -0.04(-0.36%) |
Apr 12, 2011 | 12.11 | 12.14 | 12.11 | 12.14 | 11,393 | -0.08(-0.65%) |
Apr 11, 2011 | 12.27 | 12.30 | 12.22 | 12.22 | 17,993 | -0.02(-0.13%) |
Apr 08, 2011 | 12.35 | 12.35 | 12.22 | 12.24 | 53,701 | -0.07(-0.54%) |
Apr 07, 2011 | 12.33 | 12.33 | 12.29 | 12.30 | 38,481 | -0.01(-0.11%) |
Apr 06, 2011 | 12.32 | 12.32 | 12.32 | 12.32 | 5,755 | +0.01(+0.05%) |
Apr 05, 2011 | 12.33 | 12.35 | 12.31 | 12.31 | 57,889 | +0.01(+0.09%) |
Apr 04, 2011 | 12.30 | 12.30 | 12.30 | 12.30 | 1,455 | +0.03(+0.22%) |
Apr 01, 2011 | 12.31 | 12.34 | 12.27 | 12.27 | 268,956 | +0.03(+0.25%) |
Mar 31, 2011 | 12.25 | 12.25 | 12.24 | 12.24 | 2,452 | -0.01(-0.06%) |
Mar 30, 2011 | 12.23 | 12.25 | 12.22 | 12.25 | 3,674 | +0.09(+0.74%) |
Mar 29, 2011 | 12.16 | 12.16 | 12.16 | 12.16 | 686 | +0.03(+0.28%) |
Mar 28, 2011 | 12.14 | 12.14 | 12.12 | 12.12 | 14,044 | -0.02(-0.18%) |
Mar 25, 2011 | 12.11 | 12.15 | 12.11 | 12.15 | 5,343 | +0.09(+0.72%) |
Mar 24, 2011 | 12.00 | 12.06 | 12.00 | 12.06 | 6,559 | +0.08(+0.67%) |
Mar 23, 2011 | 11.98 | 11.98 | 11.98 | 11.98 | 4,696 | +0.04(+0.32%) |
Mar 22, 2011 | 11.96 | 11.98 | 11.93 | 11.94 | 25,978 | -0.02(-0.17%) |
Mar 21, 2011 | 11.97 | 11.98 | 11.94 | 11.96 | 205,534 | +0.17(+1.42%) |
Mar 18, 2011 | 11.84 | 11.87 | 11.79 | 11.79 | 6,712 | +0.14(+1.19%) |
Mar 16, 2011 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | -0.20(-1.66%) |
Mar 15, 2011 | 11.85 | 11.85 | 11.85 | 11.85 | 25,691 | -0.07(-0.63%) |
Mar 14, 2011 | 11.93 | 11.93 | 11.86 | 11.93 | 12,311 | -0.09(-0.72%) |
Mar 11, 2011 | 11.92 | 12.01 | 11.92 | 12.01 | 3,111 | +0.09(+0.75%) |
Mar 10, 2011 | 11.98 | 12.00 | 11.92 | 11.92 | 14,774 | -0.18(-1.45%) |
Mar 09, 2011 | 12.15 | 12.15 | 12.10 | 12.10 | 1,583 | -0.09(-0.72%) |
Mar 08, 2011 | 12.13 | 12.19 | 12.13 | 12.19 | 37,038 | +0.12(+1.02%) |
Mar 07, 2011 | 12.07 | 12.07 | 12.06 | 12.06 | 2,043 | -0.09(-0.77%) |
Mar 04, 2011 | 12.11 | 12.16 | 12.10 | 12.16 | 7,530 | -0.08(-0.67%) |
Mar 03, 2011 | 12.16 | 12.24 | 12.16 | 12.24 | 2,360 | +0.18(+1.53%) |
Mar 02, 2011 | 12.01 | 12.09 | 12.01 | 12.05 | 13,793 | +0.01(+0.07%) |
Mar 01, 2011 | 12.21 | 12.21 | 12.03 | 12.05 | 25,104 | -0.14(-1.13%) |
Feb 28, 2011 | 12.21 | 12.23 | 12.17 | 12.18 | 10,907 | +0.18(+1.54%) |
Feb 24, 2011 | 12.00 | 12.00 | 12.00 | 12.00 | 1,021 | -0.04(-0.36%) |
Feb 23, 2011 | 12.06 | 12.08 | 11.96 | 12.04 | 1,258,774 | -0.22(-1.79%) |
Feb 22, 2011 | 12.26 | 12.26 | 12.26 | 12.26 | 1,532 | -0.09(-0.76%) |
Feb 18, 2011 | 12.35 | 12.36 | 12.33 | 12.36 | 7,422 | +0.03(+0.25%) |
Feb 17, 2011 | 12.31 | 12.33 | 12.31 | 12.32 | 15,208 | +0.02(+0.19%) |
Feb 16, 2011 | 12.30 | 12.30 | 12.30 | 12.30 | 1,226 | +0.09(+0.74%) |
Feb 15, 2011 | 12.21 | 12.23 | 12.20 | 12.21 | 3,009 | -0.04(-0.30%) |
Feb 14, 2011 | 12.23 | 12.27 | 12.23 | 12.25 | 28,746 | +0.13(+1.07%) |
Feb 11, 2011 | 12.12 | 12.12 | 12.12 | 12.12 | 1,042 | +0.03(+0.27%) |
Feb 10, 2011 | 12.09 | 12.09 | 12.09 | 12.09 | 613 | -0.03(-0.23%) |
Feb 09, 2011 | 12.15 | 12.16 | 12.11 | 12.11 | 7,039 | -0.07(-0.59%) |
Feb 08, 2011 | 12.14 | 12.19 | 12.13 | 12.19 | 40,450 | +0.06(+0.48%) |
Feb 07, 2011 | 12.15 | 12.15 | 12.11 | 12.13 | 29,579 | +0.12(+1.01%) |
Feb 04, 2011 | 12.01 | 12.01 | 12.01 | 12.01 | 510 | +0.04(+0.38%) |
Feb 03, 2011 | 11.96 | 11.96 | 11.96 | 11.96 | 23,311 | -0.04(-0.30%) |
Feb 02, 2011 | 11.97 | 12.00 | 11.97 | 12.00 | 5,032 | -0.04(-0.29%) |