Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.81 | 16.12 | 15.61 | 16.05 | 492,910 | +0.27(+1.73%) |
Apr 28, 2011 | 14.91 | 15.77 | 14.70 | 15.77 | 275,636 | +0.90(+6.05%) |
Apr 27, 2011 | 14.53 | 15.69 | 13.94 | 14.87 | 1,076,325 | +1.59(+11.95%) |
Apr 26, 2011 | 13.37 | 13.45 | 13.22 | 13.29 | 185,230 | -0.06(-0.46%) |
Apr 25, 2011 | 13.43 | 13.52 | 13.19 | 13.35 | 78,778 | -0.09(-0.66%) |
Apr 21, 2011 | 13.60 | 13.60 | 13.35 | 13.44 | 67,512 | -0.12(-0.91%) |
Apr 20, 2011 | 13.35 | 13.56 | 13.26 | 13.56 | 81,042 | +0.49(+3.71%) |
Apr 19, 2011 | 13.47 | 13.49 | 12.98 | 13.07 | 90,201 | -0.33(-2.44%) |
Apr 18, 2011 | 12.82 | 13.50 | 12.82 | 13.40 | 201,097 | +0.26(+1.95%) |
Apr 15, 2011 | 13.11 | 13.22 | 13.02 | 13.15 | 146,053 | +0.00(+0.00%) |
Apr 14, 2011 | 12.66 | 13.23 | 12.66 | 13.15 | 128,404 | +0.34(+2.62%) |
Apr 13, 2011 | 12.53 | 12.86 | 12.50 | 12.81 | 174,284 | +0.33(+2.61%) |
Apr 12, 2011 | 12.79 | 12.79 | 12.46 | 12.48 | 174,048 | -0.38(-2.95%) |
Apr 11, 2011 | 13.01 | 13.30 | 12.76 | 12.86 | 133,640 | -0.12(-0.95%) |
Apr 08, 2011 | 13.37 | 13.37 | 12.82 | 12.99 | 88,385 | -0.27(-2.06%) |
Apr 07, 2011 | 13.22 | 13.31 | 13.04 | 13.26 | 127,995 | +0.06(+0.47%) |
Apr 06, 2011 | 13.37 | 13.47 | 13.07 | 13.20 | 96,077 | -0.04(-0.33%) |
Apr 05, 2011 | 13.28 | 13.62 | 13.15 | 13.24 | 125,181 | -0.07(-0.53%) |
Apr 04, 2011 | 13.20 | 13.44 | 13.19 | 13.31 | 132,844 | +0.11(+0.87%) |
Apr 01, 2011 | 13.00 | 13.36 | 12.86 | 13.20 | 145,756 | +0.34(+2.61%) |
Mar 31, 2011 | 12.71 | 12.97 | 12.57 | 12.86 | 133,326 | +0.13(+1.04%) |
Mar 30, 2011 | 12.35 | 12.77 | 12.31 | 12.73 | 206,097 | +0.46(+3.74%) |
Mar 29, 2011 | 12.17 | 12.35 | 12.02 | 12.27 | 228,893 | +0.07(+0.58%) |
Mar 28, 2011 | 12.70 | 12.70 | 12.17 | 12.20 | 230,754 | -0.51(-4.03%) |
Mar 25, 2011 | 12.88 | 13.00 | 12.66 | 12.71 | 201,880 | -0.08(-0.62%) |
Mar 24, 2011 | 12.95 | 13.00 | 12.73 | 12.79 | 119,557 | -0.05(-0.41%) |
Mar 23, 2011 | 12.54 | 12.91 | 12.44 | 12.85 | 217,835 | +0.30(+2.39%) |
Mar 22, 2011 | 12.71 | 12.72 | 12.46 | 12.55 | 116,008 | -0.13(-1.04%) |
Mar 21, 2011 | 12.73 | 12.75 | 12.58 | 12.68 | 201,332 | +0.32(+2.57%) |
Mar 18, 2011 | 12.40 | 12.57 | 12.24 | 12.36 | 368,670 | +0.11(+0.86%) |
Mar 17, 2011 | 12.56 | 12.65 | 12.21 | 12.25 | 193,755 | -0.04(-0.36%) |
Mar 16, 2011 | 12.35 | 12.67 | 12.10 | 12.30 | 295,921 | -0.06(-0.50%) |
Mar 15, 2011 | 12.23 | 12.41 | 12.18 | 12.36 | 176,317 | +0.06(+0.50%) |
Mar 14, 2011 | 12.07 | 12.40 | 11.99 | 12.30 | 170,210 | +0.03(+0.22%) |
Mar 11, 2011 | 12.62 | 12.66 | 12.27 | 12.27 | 319,470 | -0.52(-4.07%) |
Mar 10, 2011 | 12.94 | 12.95 | 12.73 | 12.79 | 303,304 | -0.44(-3.33%) |
Mar 09, 2011 | 13.07 | 13.29 | 12.90 | 13.23 | 104,308 | +0.14(+1.08%) |
Mar 08, 2011 | 12.84 | 13.19 | 12.65 | 13.09 | 181,623 | +0.24(+1.85%) |
Mar 07, 2011 | 13.34 | 13.34 | 12.75 | 12.85 | 176,152 | -0.27(-2.08%) |
Mar 04, 2011 | 13.42 | 13.43 | 13.06 | 13.13 | 180,371 | -0.27(-2.03%) |
Mar 03, 2011 | 13.39 | 13.72 | 13.32 | 13.40 | 218,678 | +0.18(+1.40%) |
Mar 02, 2011 | 12.71 | 13.28 | 12.65 | 13.22 | 202,824 | +0.50(+3.94%) |
Mar 01, 2011 | 13.58 | 13.58 | 12.67 | 12.71 | 269,824 | -0.60(-4.49%) |
Feb 28, 2011 | 13.72 | 13.72 | 13.11 | 13.31 | 200,043 | -0.28(-2.07%) |
Feb 25, 2011 | 13.58 | 13.75 | 13.49 | 13.59 | 331,625 | +0.21(+1.58%) |
Feb 24, 2011 | 13.62 | 14.13 | 13.30 | 13.38 | 1,052,213 | +0.75(+5.92%) |
Feb 23, 2011 | 12.90 | 13.20 | 12.46 | 12.63 | 351,353 | -0.37(-2.84%) |
Feb 22, 2011 | 12.92 | 13.04 | 12.61 | 13.00 | 244,280 | -0.15(-1.14%) |
Feb 18, 2011 | 13.23 | 13.30 | 13.06 | 13.15 | 97,646 | -0.04(-0.27%) |
Feb 17, 2011 | 13.21 | 13.35 | 13.15 | 13.19 | 113,435 | -0.06(-0.46%) |
Feb 16, 2011 | 13.19 | 13.45 | 13.17 | 13.25 | 132,158 | +0.18(+1.41%) |
Feb 15, 2011 | 13.14 | 13.29 | 13.04 | 13.07 | 186,500 | -0.11(-0.87%) |
Feb 14, 2011 | 13.67 | 13.91 | 13.14 | 13.18 | 234,330 | -0.49(-3.60%) |
Feb 11, 2011 | 13.14 | 13.73 | 13.14 | 13.67 | 269,622 | +0.55(+4.22%) |
Feb 10, 2011 | 12.88 | 13.14 | 12.88 | 13.12 | 107,106 | +0.05(+0.40%) |
Feb 09, 2011 | 12.80 | 13.29 | 12.68 | 13.07 | 262,835 | +0.18(+1.36%) |
Feb 08, 2011 | 12.60 | 12.92 | 12.48 | 12.89 | 102,605 | +0.30(+2.37%) |
Feb 07, 2011 | 12.29 | 12.66 | 12.21 | 12.59 | 152,809 | +0.32(+2.58%) |
Feb 04, 2011 | 12.24 | 12.34 | 12.06 | 12.27 | 102,272 | +0.04(+0.29%) |
Feb 03, 2011 | 11.92 | 12.25 | 11.90 | 12.24 | 242,696 | +0.35(+2.96%) |
Feb 02, 2011 | 12.00 | 12.00 | 11.78 | 11.89 | 208,138 | -0.11(-0.88%) |