Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.99 | 15.50 | 14.89 | 15.36 | 123,020 | +0.45(+3.02%) |
Apr 28, 2011 | 13.42 | 15.11 | 12.97 | 14.91 | 536,542 | +2.70(+22.11%) |
Apr 27, 2011 | 12.21 | 12.30 | 12.12 | 12.21 | 34,313 | -0.03(-0.25%) |
Apr 26, 2011 | 12.15 | 12.27 | 11.95 | 12.24 | 61,872 | +0.10(+0.82%) |
Apr 25, 2011 | 12.17 | 12.20 | 12.04 | 12.14 | 34,502 | +0.02(+0.17%) |
Apr 21, 2011 | 12.36 | 12.36 | 11.88 | 12.12 | 28,728 | -0.14(-1.14%) |
Apr 20, 2011 | 12.43 | 12.43 | 12.10 | 12.26 | 65,504 | -0.02(-0.16%) |
Apr 19, 2011 | 12.43 | 12.43 | 12.13 | 12.28 | 37,778 | -0.10(-0.81%) |
Apr 18, 2011 | 12.43 | 12.56 | 12.20 | 12.38 | 36,149 | -0.24(-1.90%) |
Apr 15, 2011 | 12.68 | 12.83 | 12.34 | 12.62 | 80,772 | -0.11(-0.86%) |
Apr 14, 2011 | 12.44 | 12.78 | 12.44 | 12.73 | 71,793 | +0.16(+1.27%) |
Apr 13, 2011 | 12.87 | 12.91 | 12.56 | 12.57 | 36,827 | -0.22(-1.72%) |
Apr 12, 2011 | 12.77 | 12.99 | 12.61 | 12.79 | 35,819 | +0.06(+0.47%) |
Apr 11, 2011 | 12.65 | 12.75 | 12.64 | 12.73 | 23,483 | +0.06(+0.47%) |
Apr 08, 2011 | 13.00 | 13.00 | 12.61 | 12.67 | 26,576 | -0.26(-2.01%) |
Apr 07, 2011 | 13.05 | 13.08 | 12.84 | 12.93 | 21,919 | -0.06(-0.46%) |
Apr 06, 2011 | 13.10 | 13.22 | 12.90 | 12.99 | 54,767 | -0.05(-0.38%) |
Apr 05, 2011 | 12.83 | 13.17 | 12.80 | 13.04 | 37,676 | +0.16(+1.24%) |
Apr 04, 2011 | 12.83 | 12.97 | 12.83 | 12.88 | 43,567 | +0.13(+1.02%) |
Apr 01, 2011 | 12.58 | 12.80 | 12.24 | 12.75 | 35,871 | +0.25(+2.00%) |
Mar 31, 2011 | 12.54 | 12.65 | 12.31 | 12.50 | 43,834 | -0.10(-0.79%) |
Mar 30, 2011 | 12.41 | 12.63 | 12.35 | 12.60 | 19,972 | +0.21(+1.69%) |
Mar 29, 2011 | 12.43 | 12.50 | 12.34 | 12.39 | 24,871 | -0.04(-0.32%) |
Mar 28, 2011 | 12.48 | 12.69 | 12.40 | 12.43 | 25,527 | +0.03(+0.24%) |
Mar 25, 2011 | 12.52 | 12.78 | 12.39 | 12.40 | 23,230 | -0.09(-0.72%) |
Mar 24, 2011 | 12.54 | 12.55 | 12.27 | 12.49 | 21,268 | +0.04(+0.32%) |
Mar 23, 2011 | 12.44 | 12.63 | 12.40 | 12.45 | 22,565 | -0.04(-0.32%) |
Mar 22, 2011 | 12.62 | 12.78 | 12.44 | 12.49 | 38,462 | -0.15(-1.19%) |
Mar 21, 2011 | 12.58 | 12.79 | 12.25 | 12.64 | 71,499 | +0.44(+3.61%) |
Mar 18, 2011 | 11.90 | 12.21 | 11.71 | 12.20 | 89,843 | +0.39(+3.30%) |
Mar 17, 2011 | 11.99 | 12.04 | 11.80 | 11.81 | 31,147 | +0.06(+0.51%) |
Mar 16, 2011 | 12.24 | 12.27 | 11.75 | 11.75 | 80,989 | -0.55(-4.47%) |
Mar 15, 2011 | 12.36 | 12.52 | 12.20 | 12.30 | 50,795 | -0.43(-3.38%) |
Mar 14, 2011 | 12.60 | 12.82 | 12.60 | 12.73 | 31,195 | -0.01(-0.08%) |
Mar 11, 2011 | 12.61 | 12.88 | 12.56 | 12.74 | 56,083 | +0.07(+0.55%) |
Mar 10, 2011 | 12.70 | 12.76 | 12.59 | 12.67 | 59,065 | -0.21(-1.63%) |
Mar 09, 2011 | 13.19 | 13.24 | 12.84 | 12.88 | 46,219 | -0.30(-2.28%) |
Mar 08, 2011 | 13.03 | 13.40 | 12.79 | 13.18 | 41,901 | +0.17(+1.31%) |
Mar 07, 2011 | 12.98 | 13.08 | 12.74 | 13.01 | 49,657 | +0.12(+0.93%) |
Mar 04, 2011 | 13.01 | 13.01 | 12.62 | 12.89 | 41,693 | -0.08(-0.62%) |
Mar 03, 2011 | 12.81 | 13.05 | 12.70 | 12.97 | 38,049 | +0.28(+2.21%) |
Mar 02, 2011 | 13.04 | 13.10 | 12.56 | 12.69 | 46,955 | -0.39(-2.98%) |
Mar 01, 2011 | 13.11 | 13.22 | 12.98 | 13.08 | 56,932 | +0.04(+0.31%) |
Feb 28, 2011 | 13.03 | 13.27 | 12.98 | 13.04 | 41,909 | +0.07(+0.54%) |
Feb 25, 2011 | 12.56 | 13.01 | 12.52 | 12.97 | 49,110 | +0.43(+3.43%) |
Feb 24, 2011 | 12.25 | 12.60 | 12.25 | 12.54 | 38,694 | +0.29(+2.37%) |
Feb 23, 2011 | 12.33 | 12.33 | 12.14 | 12.25 | 65,561 | -0.02(-0.16%) |
Feb 22, 2011 | 12.38 | 12.48 | 12.25 | 12.27 | 43,286 | -0.24(-1.92%) |
Feb 18, 2011 | 12.46 | 12.59 | 12.42 | 12.51 | 47,263 | +0.14(+1.13%) |
Feb 17, 2011 | 12.40 | 12.54 | 12.37 | 12.37 | 30,802 | -0.09(-0.72%) |
Feb 16, 2011 | 12.35 | 12.48 | 12.35 | 12.46 | 16,251 | +0.14(+1.14%) |
Feb 15, 2011 | 12.62 | 12.73 | 12.32 | 12.32 | 68,585 | -0.36(-2.84%) |
Feb 14, 2011 | 12.77 | 12.89 | 12.55 | 12.68 | 24,793 | -0.13(-1.01%) |
Feb 11, 2011 | 12.59 | 12.81 | 12.55 | 12.81 | 40,299 | +0.19(+1.51%) |
Feb 10, 2011 | 12.42 | 12.64 | 12.42 | 12.62 | 28,998 | +0.14(+1.12%) |
Feb 09, 2011 | 12.62 | 12.74 | 12.43 | 12.48 | 22,474 | -0.21(-1.65%) |
Feb 08, 2011 | 12.69 | 12.81 | 12.60 | 12.69 | 31,226 | +0.01(+0.08%) |
Feb 07, 2011 | 12.25 | 12.81 | 12.16 | 12.68 | 70,158 | +0.47(+3.85%) |
Feb 04, 2011 | 12.14 | 12.27 | 12.08 | 12.21 | 55,028 | +0.09(+0.70%) |
Feb 03, 2011 | 12.11 | 12.39 | 12.03 | 12.12 | 57,929 | -0.04(-0.29%) |
Feb 02, 2011 | 12.20 | 12.30 | 12.06 | 12.16 | 70,860 | -0.16(-1.30%) |