Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.71 | 12.77 | 12.54 | 12.56 | 470,868 | -0.10(-0.81%) |
Apr 28, 2011 | 12.56 | 12.74 | 12.53 | 12.66 | 583,114 | +0.08(+0.64%) |
Apr 27, 2011 | 12.50 | 12.63 | 12.45 | 12.58 | 598,638 | +0.13(+1.01%) |
Apr 26, 2011 | 12.56 | 12.62 | 12.41 | 12.45 | 1,232,389 | -0.10(-0.82%) |
Apr 25, 2011 | 12.56 | 12.62 | 12.50 | 12.56 | 359,558 | -0.02(-0.18%) |
Apr 21, 2011 | 12.67 | 12.70 | 12.23 | 12.58 | 911,555 | +0.02(+0.18%) |
Apr 20, 2011 | 12.69 | 12.73 | 12.47 | 12.56 | 830,957 | +0.07(+0.53%) |
Apr 19, 2011 | 12.48 | 12.52 | 12.29 | 12.49 | 525,718 | +0.14(+1.13%) |
Apr 18, 2011 | 12.38 | 12.48 | 12.17 | 12.35 | 730,717 | -0.22(-1.76%) |
Apr 15, 2011 | 12.40 | 12.63 | 12.25 | 12.57 | 745,891 | +0.18(+1.49%) |
Apr 14, 2011 | 12.26 | 12.42 | 12.17 | 12.39 | 482,368 | -0.03(-0.24%) |
Apr 13, 2011 | 12.70 | 12.73 | 12.32 | 12.42 | 688,405 | -0.16(-1.29%) |
Apr 12, 2011 | 12.59 | 12.75 | 12.57 | 12.58 | 381,581 | -0.13(-0.99%) |
Apr 11, 2011 | 12.65 | 12.83 | 12.56 | 12.70 | 450,918 | +0.04(+0.35%) |
Apr 08, 2011 | 13.30 | 13.30 | 12.62 | 12.66 | 511,702 | -0.52(-3.97%) |
Apr 07, 2011 | 13.13 | 13.37 | 13.09 | 13.18 | 878,113 | +0.09(+0.68%) |
Apr 06, 2011 | 12.72 | 13.14 | 12.64 | 13.09 | 559,964 | +0.49(+3.92%) |
Apr 05, 2011 | 12.68 | 12.79 | 12.57 | 12.60 | 1,017,134 | -0.14(-1.10%) |
Apr 04, 2011 | 12.96 | 12.98 | 12.69 | 12.74 | 820,261 | -0.15(-1.14%) |
Apr 01, 2011 | 12.67 | 12.92 | 12.65 | 12.89 | 1,072,978 | +0.33(+2.64%) |
Mar 31, 2011 | 12.49 | 12.59 | 12.31 | 12.56 | 429,287 | -0.02(-0.18%) |
Mar 30, 2011 | 12.58 | 12.59 | 12.34 | 12.58 | 510,573 | +0.19(+1.55%) |
Mar 29, 2011 | 12.15 | 12.42 | 12.03 | 12.39 | 496,584 | +0.21(+1.69%) |
Mar 28, 2011 | 12.29 | 12.29 | 12.12 | 12.18 | 595,030 | -0.10(-0.78%) |
Mar 25, 2011 | 12.09 | 12.43 | 12.02 | 12.28 | 1,008,692 | +0.21(+1.77%) |
Mar 24, 2011 | 11.99 | 12.15 | 11.84 | 12.06 | 528,515 | +0.17(+1.42%) |
Mar 23, 2011 | 11.78 | 11.95 | 11.60 | 11.89 | 555,238 | +0.07(+0.56%) |
Mar 22, 2011 | 12.14 | 12.21 | 11.78 | 11.83 | 2,482,041 | -0.33(-2.73%) |
Mar 21, 2011 | 12.09 | 12.17 | 11.81 | 12.16 | 597,358 | +0.45(+3.84%) |
Mar 18, 2011 | 11.76 | 11.84 | 11.59 | 11.71 | 1,331,711 | +0.10(+0.82%) |
Mar 17, 2011 | 11.70 | 11.77 | 11.56 | 11.61 | 561,508 | +0.10(+0.90%) |
Mar 16, 2011 | 11.85 | 11.85 | 11.47 | 11.51 | 836,187 | -0.38(-3.16%) |
Mar 15, 2011 | 11.67 | 11.97 | 11.56 | 11.89 | 861,917 | -0.04(-0.37%) |
Mar 14, 2011 | 12.34 | 12.42 | 11.89 | 11.93 | 1,548,935 | -0.52(-4.20%) |
Mar 11, 2011 | 12.62 | 12.77 | 12.44 | 12.45 | 1,238,618 | -0.21(-1.63%) |
Mar 10, 2011 | 12.90 | 12.91 | 12.59 | 12.66 | 623,318 | -0.43(-3.26%) |
Mar 09, 2011 | 13.00 | 13.23 | 12.90 | 13.09 | 464,561 | +0.02(+0.14%) |
Mar 08, 2011 | 12.84 | 13.14 | 12.84 | 13.07 | 789,802 | +0.28(+2.22%) |
Mar 07, 2011 | 13.10 | 13.10 | 12.60 | 12.79 | 507,817 | -0.25(-1.92%) |
Mar 04, 2011 | 13.15 | 13.23 | 12.70 | 13.04 | 627,821 | -0.15(-1.12%) |
Mar 03, 2011 | 12.95 | 13.52 | 12.95 | 13.18 | 1,421,448 | +0.35(+2.70%) |
Mar 02, 2011 | 12.59 | 12.88 | 12.43 | 12.84 | 880,099 | +0.27(+2.17%) |
Mar 01, 2011 | 13.12 | 13.12 | 12.51 | 12.56 | 589,138 | -0.49(-3.72%) |
Feb 28, 2011 | 13.15 | 13.28 | 12.93 | 13.05 | 627,251 | -0.04(-0.28%) |
Feb 25, 2011 | 12.77 | 13.13 | 12.72 | 13.09 | 731,123 | +0.38(+3.01%) |
Feb 24, 2011 | 12.97 | 13.01 | 12.54 | 12.70 | 1,138,818 | -0.29(-2.21%) |
Feb 23, 2011 | 13.30 | 13.48 | 12.92 | 12.99 | 643,198 | -0.27(-2.05%) |
Feb 22, 2011 | 13.62 | 13.82 | 13.25 | 13.26 | 541,875 | -0.57(-4.10%) |
Feb 18, 2011 | 13.73 | 13.90 | 13.62 | 13.83 | 526,800 | +0.20(+1.46%) |
Feb 17, 2011 | 13.73 | 13.73 | 13.48 | 13.63 | 414,855 | -0.09(-0.64%) |
Feb 16, 2011 | 13.79 | 13.89 | 13.63 | 13.72 | 342,526 | +0.00(+0.00%) |
Feb 15, 2011 | 13.81 | 13.97 | 13.65 | 13.72 | 454,603 | -0.17(-1.22%) |
Feb 14, 2011 | 13.88 | 13.93 | 13.78 | 13.89 | 287,340 | +0.01(+0.11%) |
Feb 11, 2011 | 13.49 | 13.90 | 13.45 | 13.87 | 453,710 | +0.27(+1.95%) |
Feb 10, 2011 | 13.56 | 13.73 | 13.46 | 13.61 | 589,594 | -0.07(-0.48%) |
Feb 09, 2011 | 13.62 | 13.73 | 13.51 | 13.68 | 609,397 | -0.03(-0.22%) |
Feb 08, 2011 | 13.68 | 13.78 | 13.52 | 13.71 | 432,380 | +0.04(+0.32%) |
Feb 07, 2011 | 13.38 | 13.85 | 13.29 | 13.66 | 1,068,591 | +0.36(+2.71%) |
Feb 04, 2011 | 13.40 | 13.44 | 13.20 | 13.30 | 621,559 | -0.06(-0.43%) |
Feb 03, 2011 | 13.23 | 13.43 | 13.13 | 13.36 | 587,264 | +0.13(+0.99%) |
Feb 02, 2011 | 13.12 | 13.40 | 13.10 | 13.23 | 642,514 | +0.04(+0.34%) |