Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.55 | 13.65 | 13.47 | 13.62 | 142,185 | +0.11(+0.83%) |
Apr 28, 2011 | 13.39 | 13.54 | 13.39 | 13.51 | 31,723 | +0.10(+0.74%) |
Apr 27, 2011 | 13.51 | 13.54 | 13.35 | 13.41 | 197,728 | -0.11(-0.83%) |
Apr 26, 2011 | 13.52 | 13.65 | 13.51 | 13.53 | 224,364 | -0.01(-0.10%) |
Apr 25, 2011 | 13.46 | 13.58 | 13.46 | 13.54 | 384,196 | +0.08(+0.58%) |
Apr 21, 2011 | 13.49 | 13.64 | 13.36 | 13.46 | 30,491 | -0.03(-0.21%) |
Apr 20, 2011 | 13.49 | 13.56 | 13.31 | 13.49 | 418,961 | +0.10(+0.74%) |
Apr 19, 2011 | 13.42 | 13.42 | 13.24 | 13.39 | 72,295 | -0.04(-0.31%) |
Apr 18, 2011 | 13.43 | 13.50 | 13.31 | 13.43 | 99,942 | -0.09(-0.68%) |
Apr 15, 2011 | 13.41 | 13.60 | 13.31 | 13.53 | 703,110 | +0.16(+1.16%) |
Apr 14, 2011 | 13.23 | 13.43 | 13.17 | 13.37 | 106,765 | +0.11(+0.80%) |
Apr 13, 2011 | 13.40 | 13.46 | 13.15 | 13.27 | 117,630 | -0.07(-0.53%) |
Apr 12, 2011 | 13.43 | 13.46 | 13.22 | 13.34 | 102,761 | -0.24(-1.76%) |
Apr 11, 2011 | 13.81 | 13.81 | 13.50 | 13.58 | 54,759 | -0.23(-1.63%) |
Apr 08, 2011 | 13.44 | 13.97 | 13.39 | 13.80 | 715,216 | +0.36(+2.67%) |
Apr 07, 2011 | 13.26 | 13.55 | 13.26 | 13.44 | 388,410 | +0.15(+1.11%) |
Apr 06, 2011 | 13.10 | 13.32 | 12.92 | 13.29 | 261,896 | +0.27(+2.06%) |
Apr 05, 2011 | 12.87 | 13.06 | 12.83 | 13.03 | 754,747 | +0.17(+1.31%) |
Apr 04, 2011 | 12.91 | 13.03 | 12.82 | 12.86 | 72,507 | -0.03(-0.22%) |
Apr 01, 2011 | 12.76 | 12.90 | 12.62 | 12.89 | 418,913 | +0.20(+1.55%) |
Mar 31, 2011 | 12.77 | 12.77 | 12.54 | 12.69 | 335,710 | -0.11(-0.83%) |
Mar 30, 2011 | 12.82 | 12.82 | 12.73 | 12.79 | 64,159 | -0.03(-0.22%) |
Mar 29, 2011 | 12.79 | 12.93 | 12.72 | 12.82 | 51,020 | -0.01(-0.06%) |
Mar 28, 2011 | 12.87 | 12.88 | 12.76 | 12.83 | 38,132 | -0.05(-0.38%) |
Mar 25, 2011 | 12.91 | 12.95 | 12.86 | 12.88 | 135,391 | -0.01(-0.11%) |
Mar 24, 2011 | 12.79 | 13.00 | 12.77 | 12.89 | 245,070 | +0.03(+0.22%) |
Mar 23, 2011 | 12.84 | 12.89 | 12.79 | 12.86 | 234,175 | +0.01(+0.11%) |
Mar 22, 2011 | 12.86 | 12.95 | 12.79 | 12.85 | 1,059,686 | -0.04(-0.27%) |
Mar 21, 2011 | 12.94 | 12.96 | 12.86 | 12.89 | 92,023 | -0.15(-1.14%) |
Mar 18, 2011 | 12.93 | 13.03 | 12.86 | 13.03 | 313,060 | +0.20(+1.54%) |
Mar 17, 2011 | 12.91 | 13.01 | 12.78 | 12.84 | 190,910 | +0.04(+0.27%) |
Mar 16, 2011 | 12.65 | 12.85 | 12.60 | 12.80 | 266,116 | +0.12(+0.94%) |
Mar 15, 2011 | 12.45 | 13.03 | 12.43 | 12.68 | 267,439 | -0.35(-2.65%) |
Mar 14, 2011 | 12.82 | 13.04 | 12.75 | 13.03 | 155,313 | +0.20(+1.59%) |
Mar 11, 2011 | 12.76 | 12.87 | 12.70 | 12.82 | 102,676 | +0.00(+0.00%) |
Mar 10, 2011 | 12.89 | 12.91 | 12.75 | 12.82 | 229,525 | -0.17(-1.30%) |
Mar 09, 2011 | 13.03 | 13.04 | 12.98 | 12.99 | 27,399 | -0.04(-0.27%) |
Mar 08, 2011 | 12.93 | 13.11 | 12.91 | 13.03 | 91,994 | +0.09(+0.71%) |
Mar 07, 2011 | 13.03 | 13.10 | 12.86 | 12.93 | 97,800 | -0.10(-0.76%) |
Mar 04, 2011 | 13.20 | 13.26 | 13.01 | 13.03 | 97,042 | -0.15(-1.18%) |
Mar 03, 2011 | 13.10 | 13.26 | 12.96 | 13.19 | 220,840 | +0.15(+1.19%) |
Mar 02, 2011 | 13.03 | 13.07 | 12.93 | 13.03 | 83,879 | +0.00(+0.00%) |
Mar 01, 2011 | 13.03 | 13.07 | 12.99 | 13.03 | 164,338 | +0.01(+0.05%) |
Feb 28, 2011 | 13.18 | 13.18 | 12.98 | 13.03 | 174,362 | -0.09(-0.70%) |
Feb 25, 2011 | 13.03 | 13.18 | 12.99 | 13.12 | 169,061 | +0.08(+0.65%) |
Feb 24, 2011 | 13.24 | 13.28 | 12.96 | 13.03 | 151,109 | -0.23(-1.75%) |
Feb 23, 2011 | 13.46 | 13.56 | 13.24 | 13.27 | 122,159 | -0.23(-1.67%) |
Feb 22, 2011 | 13.39 | 13.54 | 13.36 | 13.49 | 50,603 | -0.05(-0.36%) |
Feb 18, 2011 | 13.34 | 13.56 | 13.29 | 13.54 | 214,735 | +0.20(+1.48%) |
Feb 17, 2011 | 13.40 | 13.41 | 13.19 | 13.34 | 185,671 | -0.03(-0.21%) |
Feb 16, 2011 | 13.30 | 13.55 | 13.29 | 13.37 | 221,774 | +0.08(+0.64%) |
Feb 15, 2011 | 13.20 | 13.32 | 13.15 | 13.29 | 143,907 | +0.06(+0.43%) |
Feb 14, 2011 | 13.32 | 13.44 | 13.05 | 13.23 | 178,573 | -0.13(-0.95%) |
Feb 11, 2011 | 13.22 | 13.38 | 13.22 | 13.36 | 87,825 | +0.13(+1.01%) |
Feb 10, 2011 | 13.31 | 13.49 | 13.17 | 13.22 | 497,114 | -0.11(-0.85%) |
Feb 09, 2011 | 13.78 | 14.29 | 13.17 | 13.34 | 853,096 | -0.30(-2.17%) |
Feb 08, 2011 | 13.57 | 13.67 | 13.38 | 13.63 | 307,421 | +0.07(+0.52%) |
Feb 07, 2011 | 13.17 | 13.63 | 13.16 | 13.56 | 160,398 | +0.35(+2.67%) |
Feb 04, 2011 | 13.32 | 13.36 | 13.10 | 13.21 | 47,023 | -0.02(-0.16%) |
Feb 03, 2011 | 13.34 | 13.41 | 13.21 | 13.23 | 108,358 | -0.16(-1.21%) |
Feb 02, 2011 | 13.11 | 13.40 | 13.08 | 13.39 | 40,166 | +0.22(+1.66%) |