Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.04 | 12.52 | 12.04 | 12.45 | 19,209 | +0.38(+3.15%) |
Apr 28, 2011 | 11.99 | 12.07 | 11.99 | 12.07 | 10,139 | -0.01(-0.08%) |
Apr 27, 2011 | 12.04 | 12.08 | 11.67 | 12.08 | 3,798 | +0.00(+0.00%) |
Apr 26, 2011 | 11.91 | 12.09 | 11.82 | 12.08 | 14,197 | +0.14(+1.17%) |
Apr 25, 2011 | 12.18 | 12.18 | 11.76 | 11.94 | 6,269 | -0.22(-1.81%) |
Apr 21, 2011 | 12.34 | 12.34 | 12.01 | 12.16 | 10,312 | -0.05(-0.41%) |
Apr 20, 2011 | 12.24 | 12.32 | 11.96 | 12.21 | 10,982 | +0.15(+1.24%) |
Apr 19, 2011 | 11.85 | 12.20 | 11.71 | 12.06 | 31,759 | +0.29(+2.46%) |
Apr 18, 2011 | 11.84 | 12.03 | 11.75 | 11.77 | 25,599 | -0.33(-2.73%) |
Apr 15, 2011 | 11.97 | 12.14 | 11.24 | 12.10 | 32,970 | +0.10(+0.83%) |
Apr 14, 2011 | 12.00 | 12.13 | 11.98 | 12.00 | 14,218 | -0.16(-1.32%) |
Apr 13, 2011 | 12.66 | 12.66 | 12.00 | 12.16 | 18,487 | -0.35(-2.80%) |
Apr 12, 2011 | 12.53 | 12.72 | 12.51 | 12.51 | 11,243 | -0.17(-1.34%) |
Apr 11, 2011 | 12.69 | 12.75 | 12.24 | 12.68 | 33,702 | -0.04(-0.31%) |
Apr 08, 2011 | 12.61 | 12.74 | 12.32 | 12.72 | 17,245 | +0.22(+1.76%) |
Apr 07, 2011 | 12.66 | 12.66 | 12.23 | 12.50 | 4,472 | -0.17(-1.34%) |
Apr 06, 2011 | 12.61 | 12.75 | 12.49 | 12.67 | 15,492 | +0.22(+1.77%) |
Apr 05, 2011 | 12.53 | 12.54 | 12.36 | 12.45 | 6,134 | -0.15(-1.19%) |
Apr 04, 2011 | 12.48 | 12.65 | 12.48 | 12.60 | 27,874 | +0.20(+1.61%) |
Apr 01, 2011 | 12.25 | 12.40 | 11.98 | 12.40 | 23,590 | +0.21(+1.72%) |
Mar 31, 2011 | 12.05 | 12.20 | 11.82 | 12.19 | 27,234 | +0.11(+0.91%) |
Mar 30, 2011 | 12.08 | 12.23 | 11.95 | 12.08 | 11,789 | -0.12(-0.98%) |
Mar 29, 2011 | 11.98 | 12.20 | 11.97 | 12.20 | 15,449 | +0.28(+2.35%) |
Mar 28, 2011 | 11.55 | 12.46 | 11.52 | 11.92 | 20,197 | +0.37(+3.20%) |
Mar 25, 2011 | 11.16 | 11.55 | 11.09 | 11.55 | 56,641 | +0.40(+3.59%) |
Mar 24, 2011 | 10.98 | 11.17 | 10.89 | 11.15 | 21,749 | +0.26(+2.39%) |
Mar 23, 2011 | 11.09 | 11.09 | 10.63 | 10.89 | 14,999 | -0.26(-2.33%) |
Mar 22, 2011 | 11.03 | 11.18 | 11.03 | 11.15 | 14,730 | +0.09(+0.81%) |
Mar 21, 2011 | 10.94 | 11.06 | 10.89 | 11.06 | 17,465 | +0.26(+2.41%) |
Mar 18, 2011 | 10.86 | 11.03 | 10.64 | 10.80 | 53,506 | +0.04(+0.37%) |
Mar 17, 2011 | 11.07 | 11.07 | 10.75 | 10.76 | 19,740 | -0.07(-0.65%) |
Mar 16, 2011 | 11.01 | 11.16 | 10.70 | 10.83 | 33,974 | -0.22(-1.99%) |
Mar 15, 2011 | 11.25 | 11.32 | 11.01 | 11.05 | 19,464 | -0.53(-4.58%) |
Mar 14, 2011 | 11.80 | 11.81 | 11.51 | 11.58 | 11,012 | -0.34(-2.85%) |
Mar 11, 2011 | 12.05 | 12.05 | 11.52 | 11.92 | 16,799 | -0.14(-1.16%) |
Mar 10, 2011 | 12.26 | 12.53 | 12.05 | 12.06 | 27,944 | -0.34(-2.74%) |
Mar 09, 2011 | 12.00 | 12.47 | 12.00 | 12.40 | 9,875 | +0.40(+3.33%) |
Mar 08, 2011 | 11.56 | 12.00 | 11.56 | 12.00 | 8,470 | +0.43(+3.72%) |
Mar 07, 2011 | 12.14 | 12.14 | 11.50 | 11.57 | 14,908 | -0.48(-3.98%) |
Mar 04, 2011 | 12.37 | 12.37 | 11.95 | 12.05 | 7,319 | -0.35(-2.82%) |
Mar 03, 2011 | 12.00 | 12.40 | 11.89 | 12.40 | 12,382 | +0.48(+4.03%) |
Mar 02, 2011 | 12.13 | 12.19 | 11.41 | 11.92 | 15,156 | -0.19(-1.57%) |
Mar 01, 2011 | 12.82 | 13.24 | 11.99 | 12.11 | 88,636 | -0.69(-5.39%) |
Feb 28, 2011 | 12.99 | 12.99 | 12.75 | 12.80 | 9,133 | -0.16(-1.23%) |
Feb 25, 2011 | 12.78 | 12.99 | 12.76 | 12.96 | 42,505 | +0.18(+1.41%) |
Feb 24, 2011 | 12.60 | 12.81 | 12.60 | 12.78 | 26,961 | +0.18(+1.43%) |
Feb 23, 2011 | 12.60 | 12.75 | 12.60 | 12.60 | 20,726 | +0.00(+0.00%) |
Feb 22, 2011 | 12.60 | 12.75 | 12.60 | 12.60 | 18,249 | -0.13(-1.02%) |
Feb 18, 2011 | 12.50 | 12.90 | 12.49 | 12.73 | 42,290 | +0.32(+2.58%) |
Feb 17, 2011 | 12.28 | 12.50 | 12.17 | 12.41 | 12,133 | +0.16(+1.31%) |
Feb 16, 2011 | 12.09 | 12.25 | 12.00 | 12.25 | 21,350 | +0.18(+1.49%) |
Feb 15, 2011 | 11.99 | 12.20 | 11.97 | 12.07 | 10,360 | -0.01(-0.08%) |
Feb 14, 2011 | 12.08 | 12.17 | 11.89 | 12.08 | 14,014 | -0.05(-0.41%) |
Feb 11, 2011 | 11.95 | 12.16 | 11.78 | 12.13 | 30,055 | +0.10(+0.83%) |
Feb 10, 2011 | 11.93 | 12.15 | 11.84 | 12.03 | 18,579 | +0.03(+0.25%) |
Feb 09, 2011 | 12.03 | 12.12 | 11.95 | 12.00 | 15,976 | -0.11(-0.91%) |
Feb 08, 2011 | 12.15 | 12.19 | 11.93 | 12.11 | 11,785 | -0.10(-0.82%) |
Feb 07, 2011 | 11.85 | 12.32 | 11.85 | 12.21 | 8,901 | +0.34(+2.86%) |
Feb 04, 2011 | 11.97 | 11.99 | 11.79 | 11.87 | 19,553 | -0.15(-1.25%) |
Feb 03, 2011 | 12.01 | 12.09 | 11.82 | 12.02 | 16,307 | +0.04(+0.33%) |
Feb 02, 2011 | 12.16 | 12.18 | 11.90 | 11.98 | 14,261 | -0.26(-2.12%) |