Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.10 | 13.41 | 12.98 | 13.41 | 989,604 | +0.48(+3.72%) |
Apr 28, 2011 | 12.90 | 13.02 | 12.75 | 12.93 | 545,346 | +0.22(+1.72%) |
Apr 27, 2011 | 12.59 | 12.86 | 12.44 | 12.71 | 1,016,396 | +0.34(+2.78%) |
Apr 26, 2011 | 12.23 | 12.54 | 12.23 | 12.37 | 808,852 | +0.16(+1.35%) |
Apr 25, 2011 | 12.34 | 12.45 | 12.15 | 12.20 | 625,821 | -0.25(-2.00%) |
Apr 21, 2011 | 12.21 | 12.45 | 12.13 | 12.45 | 533,209 | +0.24(+1.96%) |
Apr 20, 2011 | 12.07 | 12.27 | 12.04 | 12.21 | 756,575 | +0.25(+2.10%) |
Apr 19, 2011 | 12.21 | 12.24 | 11.72 | 11.96 | 1,152,347 | -0.10(-0.82%) |
Apr 18, 2011 | 12.04 | 12.16 | 11.80 | 12.06 | 877,491 | -0.19(-1.53%) |
Apr 15, 2011 | 12.19 | 12.28 | 11.93 | 12.25 | 2,193,263 | +0.06(+0.49%) |
Apr 14, 2011 | 12.67 | 12.68 | 12.11 | 12.19 | 2,010,883 | -0.56(-4.39%) |
Apr 13, 2011 | 12.67 | 12.81 | 12.54 | 12.75 | 533,510 | +0.14(+1.14%) |
Apr 12, 2011 | 12.73 | 12.74 | 12.21 | 12.60 | 1,502,096 | -0.25(-1.94%) |
Apr 11, 2011 | 13.19 | 13.26 | 12.77 | 12.85 | 852,910 | -0.35(-2.62%) |
Apr 08, 2011 | 13.24 | 13.32 | 13.12 | 13.20 | 194,787 | +0.01(+0.06%) |
Apr 07, 2011 | 13.27 | 13.35 | 13.13 | 13.19 | 317,901 | -0.08(-0.59%) |
Apr 06, 2011 | 13.38 | 13.43 | 13.22 | 13.27 | 483,531 | -0.09(-0.65%) |
Apr 05, 2011 | 13.46 | 13.50 | 13.28 | 13.36 | 461,413 | -0.10(-0.75%) |
Apr 04, 2011 | 13.30 | 13.47 | 13.17 | 13.46 | 723,610 | +0.16(+1.18%) |
Apr 01, 2011 | 13.37 | 13.42 | 13.20 | 13.30 | 462,881 | +0.04(+0.32%) |
Mar 31, 2011 | 13.25 | 13.35 | 13.22 | 13.26 | 606,761 | +0.01(+0.11%) |
Mar 30, 2011 | 13.19 | 13.29 | 13.07 | 13.24 | 748,370 | +0.09(+0.72%) |
Mar 29, 2011 | 13.51 | 13.51 | 13.13 | 13.15 | 678,306 | -0.41(-2.99%) |
Mar 28, 2011 | 13.51 | 13.63 | 13.37 | 13.55 | 504,451 | +0.19(+1.41%) |
Mar 25, 2011 | 13.33 | 13.51 | 13.33 | 13.37 | 358,574 | +0.04(+0.27%) |
Mar 24, 2011 | 13.29 | 13.49 | 13.21 | 13.33 | 562,003 | +0.04(+0.33%) |
Mar 23, 2011 | 13.57 | 13.57 | 13.16 | 13.29 | 874,905 | -0.19(-1.39%) |
Mar 22, 2011 | 13.48 | 13.60 | 13.37 | 13.47 | 427,760 | -0.01(-0.06%) |
Mar 21, 2011 | 13.45 | 13.68 | 13.37 | 13.48 | 796,352 | +0.51(+3.92%) |
Mar 18, 2011 | 13.65 | 13.69 | 12.80 | 12.97 | 1,525,755 | -0.23(-1.71%) |
Mar 17, 2011 | 12.64 | 13.25 | 12.58 | 13.20 | 1,531,744 | +0.72(+5.74%) |
Mar 16, 2011 | 12.25 | 12.59 | 12.13 | 12.48 | 893,884 | +0.26(+2.09%) |
Mar 15, 2011 | 11.85 | 12.45 | 11.84 | 12.23 | 708,525 | -0.20(-1.62%) |
Mar 14, 2011 | 12.05 | 12.44 | 11.93 | 12.43 | 645,783 | +0.50(+4.16%) |
Mar 11, 2011 | 11.57 | 12.05 | 11.50 | 11.93 | 648,326 | +0.19(+1.64%) |
Mar 10, 2011 | 12.05 | 12.14 | 11.59 | 11.74 | 1,385,904 | -0.54(-4.42%) |
Mar 09, 2011 | 12.55 | 12.60 | 12.00 | 12.28 | 976,116 | -0.27(-2.15%) |
Mar 08, 2011 | 12.46 | 12.60 | 12.33 | 12.55 | 355,386 | -0.01(-0.08%) |
Mar 07, 2011 | 12.66 | 12.66 | 12.54 | 12.56 | 548,079 | +0.00(+0.00%) |
Mar 04, 2011 | 12.68 | 12.69 | 12.54 | 12.56 | 374,224 | -0.01(-0.09%) |
Mar 03, 2011 | 12.62 | 12.66 | 12.51 | 12.57 | 467,137 | +0.04(+0.31%) |
Mar 02, 2011 | 12.49 | 12.58 | 12.39 | 12.53 | 287,073 | +0.04(+0.33%) |
Mar 01, 2011 | 12.70 | 12.73 | 12.37 | 12.49 | 649,057 | -0.08(-0.65%) |
Feb 28, 2011 | 12.54 | 12.68 | 12.45 | 12.58 | 559,209 | +0.14(+1.10%) |
Feb 25, 2011 | 12.43 | 12.49 | 12.29 | 12.44 | 618,739 | +0.19(+1.58%) |
Feb 24, 2011 | 12.05 | 12.25 | 12.04 | 12.24 | 567,949 | +0.23(+1.94%) |
Feb 23, 2011 | 12.00 | 12.13 | 11.80 | 12.01 | 563,803 | +0.02(+0.13%) |
Feb 22, 2011 | 12.37 | 12.48 | 11.96 | 12.00 | 1,086,448 | -0.27(-2.23%) |
Feb 18, 2011 | 12.26 | 12.42 | 12.17 | 12.27 | 992,251 | +0.05(+0.37%) |
Feb 17, 2011 | 12.35 | 12.38 | 12.18 | 12.22 | 347,402 | -0.11(-0.92%) |
Feb 16, 2011 | 12.21 | 12.49 | 12.15 | 12.34 | 546,150 | +0.13(+1.07%) |
Feb 15, 2011 | 12.29 | 12.42 | 12.08 | 12.21 | 827,340 | -0.10(-0.82%) |
Feb 14, 2011 | 11.88 | 12.38 | 11.83 | 12.31 | 888,233 | +0.46(+3.86%) |
Feb 11, 2011 | 11.77 | 11.88 | 11.66 | 11.85 | 441,021 | +0.10(+0.84%) |
Feb 10, 2011 | 11.66 | 11.80 | 11.53 | 11.75 | 581,628 | +0.09(+0.77%) |
Feb 09, 2011 | 11.75 | 11.88 | 11.56 | 11.66 | 493,438 | -0.08(-0.71%) |
Feb 08, 2011 | 11.66 | 11.92 | 11.50 | 11.74 | 836,197 | +0.22(+1.95%) |
Feb 07, 2011 | 11.69 | 11.73 | 11.48 | 11.52 | 625,753 | -0.06(-0.49%) |
Feb 04, 2011 | 11.56 | 11.71 | 11.52 | 11.58 | 437,016 | +0.02(+0.17%) |
Feb 03, 2011 | 11.48 | 11.66 | 11.46 | 11.56 | 557,636 | +0.07(+0.62%) |
Feb 02, 2011 | 11.61 | 11.65 | 11.44 | 11.49 | 738,642 | -0.05(-0.39%) |