Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.70 | 12.76 | 12.52 | 12.54 | 471,324 | -0.10(-0.82%) |
Apr 28, 2011 | 12.54 | 12.72 | 12.52 | 12.65 | 583,680 | +0.08(+0.64%) |
Apr 27, 2011 | 12.49 | 12.62 | 12.44 | 12.57 | 599,218 | +0.13(+1.01%) |
Apr 26, 2011 | 12.54 | 12.60 | 12.40 | 12.44 | 1,233,584 | -0.10(-0.82%) |
Apr 25, 2011 | 12.54 | 12.61 | 12.49 | 12.54 | 359,906 | -0.02(-0.18%) |
Apr 21, 2011 | 12.66 | 12.69 | 12.22 | 12.57 | 912,439 | +0.02(+0.18%) |
Apr 20, 2011 | 12.68 | 12.72 | 12.46 | 12.54 | 831,762 | +0.07(+0.53%) |
Apr 19, 2011 | 12.46 | 12.51 | 12.28 | 12.48 | 526,228 | +0.14(+1.13%) |
Apr 18, 2011 | 12.37 | 12.47 | 12.16 | 12.34 | 731,425 | -0.22(-1.76%) |
Apr 15, 2011 | 12.38 | 12.62 | 12.24 | 12.56 | 746,614 | +0.18(+1.49%) |
Apr 14, 2011 | 12.25 | 12.41 | 12.16 | 12.38 | 482,836 | -0.03(-0.24%) |
Apr 13, 2011 | 12.68 | 12.71 | 12.31 | 12.41 | 689,073 | -0.16(-1.29%) |
Apr 12, 2011 | 12.58 | 12.74 | 12.55 | 12.57 | 381,951 | -0.13(-0.99%) |
Apr 11, 2011 | 12.63 | 12.82 | 12.55 | 12.69 | 451,355 | +0.04(+0.35%) |
Apr 08, 2011 | 13.29 | 13.29 | 12.60 | 12.65 | 512,198 | -0.52(-3.97%) |
Apr 07, 2011 | 13.12 | 13.36 | 13.08 | 13.17 | 878,964 | +0.09(+0.67%) |
Apr 06, 2011 | 12.71 | 13.13 | 12.63 | 13.08 | 560,507 | +0.49(+3.92%) |
Apr 05, 2011 | 12.66 | 12.78 | 12.56 | 12.59 | 1,018,120 | -0.14(-1.10%) |
Apr 04, 2011 | 12.95 | 12.96 | 12.68 | 12.73 | 821,057 | -0.15(-1.14%) |
Apr 01, 2011 | 12.66 | 12.91 | 12.63 | 12.88 | 1,074,018 | +0.33(+2.64%) |
Mar 31, 2011 | 12.48 | 12.58 | 12.29 | 12.54 | 429,703 | -0.02(-0.18%) |
Mar 30, 2011 | 12.57 | 12.58 | 12.33 | 12.57 | 511,068 | +0.19(+1.55%) |
Mar 29, 2011 | 12.14 | 12.41 | 12.02 | 12.38 | 497,065 | +0.21(+1.69%) |
Mar 28, 2011 | 12.28 | 12.28 | 12.10 | 12.17 | 595,607 | -0.10(-0.78%) |
Mar 25, 2011 | 12.07 | 12.42 | 12.01 | 12.27 | 1,009,670 | +0.21(+1.77%) |
Mar 24, 2011 | 11.98 | 12.14 | 11.83 | 12.05 | 529,028 | +0.17(+1.42%) |
Mar 23, 2011 | 11.77 | 11.93 | 11.59 | 11.88 | 555,776 | +0.07(+0.56%) |
Mar 22, 2011 | 12.13 | 12.20 | 11.77 | 11.82 | 2,484,447 | -0.33(-2.73%) |
Mar 21, 2011 | 12.07 | 12.16 | 11.80 | 12.15 | 597,937 | +0.45(+3.84%) |
Mar 18, 2011 | 11.75 | 11.83 | 11.58 | 11.70 | 1,333,002 | +0.10(+0.82%) |
Mar 17, 2011 | 11.68 | 11.76 | 11.55 | 11.60 | 562,052 | +0.10(+0.90%) |
Mar 16, 2011 | 11.84 | 11.84 | 11.46 | 11.50 | 836,997 | -0.38(-3.16%) |
Mar 15, 2011 | 11.65 | 11.96 | 11.55 | 11.88 | 862,752 | -0.04(-0.37%) |
Mar 14, 2011 | 12.33 | 12.41 | 11.88 | 11.92 | 1,550,437 | -0.52(-4.20%) |
Mar 11, 2011 | 12.60 | 12.76 | 12.43 | 12.44 | 1,239,819 | -0.21(-1.63%) |
Mar 10, 2011 | 12.89 | 12.90 | 12.57 | 12.65 | 623,923 | -0.43(-3.26%) |
Mar 09, 2011 | 12.99 | 13.21 | 12.89 | 13.07 | 465,011 | +0.02(+0.14%) |
Mar 08, 2011 | 12.83 | 13.12 | 12.83 | 13.06 | 790,568 | +0.28(+2.22%) |
Mar 07, 2011 | 13.09 | 13.09 | 12.59 | 12.77 | 508,309 | -0.25(-1.92%) |
Mar 04, 2011 | 13.14 | 13.22 | 12.69 | 13.02 | 628,430 | -0.15(-1.12%) |
Mar 03, 2011 | 12.94 | 13.51 | 12.94 | 13.17 | 1,422,826 | +0.35(+2.70%) |
Mar 02, 2011 | 12.57 | 12.87 | 12.42 | 12.82 | 880,952 | +0.27(+2.17%) |
Mar 01, 2011 | 13.10 | 13.10 | 12.49 | 12.55 | 589,709 | -0.49(-3.72%) |
Feb 28, 2011 | 13.13 | 13.27 | 12.91 | 13.04 | 627,859 | -0.04(-0.28%) |
Feb 25, 2011 | 12.76 | 13.12 | 12.71 | 13.07 | 731,831 | +0.38(+3.01%) |
Feb 24, 2011 | 12.96 | 13.00 | 12.52 | 12.69 | 1,139,922 | -0.29(-2.21%) |
Feb 23, 2011 | 13.29 | 13.46 | 12.91 | 12.98 | 643,822 | -0.27(-2.05%) |
Feb 22, 2011 | 13.60 | 13.81 | 13.24 | 13.25 | 542,400 | -0.57(-4.10%) |
Feb 18, 2011 | 13.72 | 13.88 | 13.60 | 13.82 | 527,311 | +0.20(+1.46%) |
Feb 17, 2011 | 13.71 | 13.71 | 13.47 | 13.62 | 415,257 | -0.09(-0.64%) |
Feb 16, 2011 | 13.78 | 13.88 | 13.62 | 13.71 | 342,858 | +0.00(+0.00%) |
Feb 15, 2011 | 13.80 | 13.96 | 13.64 | 13.71 | 455,043 | -0.17(-1.22%) |
Feb 14, 2011 | 13.87 | 13.92 | 13.77 | 13.88 | 287,619 | +0.01(+0.11%) |
Feb 11, 2011 | 13.48 | 13.88 | 13.43 | 13.86 | 454,150 | +0.26(+1.95%) |
Feb 10, 2011 | 13.55 | 13.71 | 13.44 | 13.60 | 590,166 | -0.07(-0.48%) |
Feb 09, 2011 | 13.61 | 13.72 | 13.49 | 13.66 | 609,988 | -0.03(-0.21%) |
Feb 08, 2011 | 13.66 | 13.77 | 13.51 | 13.69 | 432,800 | +0.04(+0.32%) |
Feb 07, 2011 | 13.37 | 13.84 | 13.28 | 13.65 | 1,069,627 | +0.36(+2.71%) |
Feb 04, 2011 | 13.38 | 13.43 | 13.18 | 13.29 | 622,162 | -0.06(-0.43%) |
Feb 03, 2011 | 13.21 | 13.41 | 13.12 | 13.34 | 587,834 | +0.13(+0.99%) |
Feb 02, 2011 | 13.11 | 13.38 | 13.09 | 13.21 | 643,136 | +0.04(+0.33%) |