Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.26 | 12.26 | 12.14 | 12.19 | 4,442,261 | -0.06(-0.49%) |
Apr 28, 2011 | 12.18 | 12.41 | 12.14 | 12.25 | 9,800,446 | +0.05(+0.41%) |
Apr 27, 2011 | 12.30 | 12.31 | 12.09 | 12.20 | 5,036,539 | -0.10(-0.81%) |
Apr 26, 2011 | 12.08 | 12.30 | 11.98 | 12.30 | 2,703,194 | +0.31(+2.59%) |
Apr 25, 2011 | 12.00 | 12.11 | 11.98 | 11.99 | 2,577,234 | -0.03(-0.25%) |
Apr 21, 2011 | 12.10 | 12.19 | 11.85 | 12.02 | 3,508,028 | -0.02(-0.17%) |
Apr 20, 2011 | 12.03 | 12.23 | 11.96 | 12.04 | 4,163,669 | +0.20(+1.69%) |
Apr 19, 2011 | 12.01 | 12.08 | 11.78 | 11.84 | 3,929,632 | -0.11(-0.92%) |
Apr 18, 2011 | 12.02 | 12.09 | 11.89 | 11.95 | 4,244,596 | -0.31(-2.53%) |
Apr 15, 2011 | 12.45 | 12.45 | 12.14 | 12.26 | 4,313,279 | +0.00(+0.00%) |
Apr 14, 2011 | 12.52 | 12.56 | 12.22 | 12.26 | 4,726,589 | -0.29(-2.31%) |
Apr 13, 2011 | 12.72 | 12.80 | 12.52 | 12.55 | 2,961,152 | -0.13(-1.03%) |
Apr 12, 2011 | 12.66 | 12.73 | 12.52 | 12.68 | 3,680,093 | -0.06(-0.47%) |
Apr 11, 2011 | 12.95 | 13.11 | 12.70 | 12.74 | 4,002,993 | -0.25(-1.92%) |
Apr 08, 2011 | 13.40 | 13.42 | 12.94 | 12.99 | 3,818,280 | -0.32(-2.40%) |
Apr 07, 2011 | 13.26 | 13.41 | 13.16 | 13.31 | 4,194,381 | +0.03(+0.23%) |
Apr 06, 2011 | 13.25 | 13.32 | 13.18 | 13.28 | 4,657,528 | +0.08(+0.61%) |
Apr 05, 2011 | 13.34 | 13.36 | 13.15 | 13.20 | 5,027,266 | -0.16(-1.20%) |
Apr 04, 2011 | 13.52 | 13.64 | 13.31 | 13.36 | 4,455,867 | -0.18(-1.33%) |
Apr 01, 2011 | 13.60 | 13.60 | 13.43 | 13.54 | 3,167,984 | +0.08(+0.59%) |
Mar 31, 2011 | 13.47 | 13.58 | 13.22 | 13.46 | 3,965,739 | -0.04(-0.30%) |
Mar 30, 2011 | 13.50 | 13.50 | 13.50 | 13.50 | 3,712,671 | +0.25(+1.89%) |
Mar 29, 2011 | 12.97 | 13.25 | 12.92 | 13.25 | 3,148,290 | +0.27(+2.08%) |
Mar 28, 2011 | 13.10 | 13.24 | 12.98 | 12.98 | 1,955,081 | -0.09(-0.69%) |
Mar 25, 2011 | 12.99 | 13.13 | 12.95 | 13.07 | 2,105,389 | +0.11(+0.85%) |
Mar 24, 2011 | 13.08 | 13.08 | 12.77 | 12.96 | 3,010,269 | -0.03(-0.23%) |
Mar 23, 2011 | 12.84 | 13.00 | 12.66 | 12.99 | 3,033,816 | +0.08(+0.62%) |
Mar 22, 2011 | 12.99 | 13.02 | 12.89 | 12.91 | 4,090,826 | -0.06(-0.46%) |
Mar 21, 2011 | 12.94 | 12.97 | 12.84 | 12.97 | 3,624,683 | +0.21(+1.65%) |
Mar 18, 2011 | 12.70 | 12.83 | 12.63 | 12.76 | 4,749,000 | +0.31(+2.49%) |
Mar 17, 2011 | 12.72 | 12.73 | 12.27 | 12.45 | 5,920,671 | +0.03(+0.24%) |
Mar 16, 2011 | 12.59 | 12.63 | 12.25 | 12.42 | 8,855,403 | -0.20(-1.58%) |
Mar 15, 2011 | 12.51 | 12.70 | 12.48 | 12.62 | 7,944,140 | +0.01(+0.08%) |
Mar 14, 2011 | 12.93 | 13.02 | 12.52 | 12.61 | 6,597,333 | -0.39(-3.00%) |
Mar 11, 2011 | 12.50 | 13.11 | 12.41 | 13.00 | 7,192,452 | +0.39(+3.09%) |
Mar 10, 2011 | 12.77 | 12.83 | 12.59 | 12.61 | 4,647,062 | -0.33(-2.55%) |
Mar 09, 2011 | 12.99 | 13.10 | 12.83 | 12.94 | 4,037,569 | -0.07(-0.54%) |
Mar 08, 2011 | 12.79 | 13.04 | 12.70 | 13.01 | 4,261,428 | +0.26(+2.04%) |
Mar 07, 2011 | 12.96 | 13.03 | 12.63 | 12.75 | 4,448,280 | -0.12(-0.93%) |
Mar 04, 2011 | 12.92 | 12.98 | 12.67 | 12.87 | 4,056,800 | -0.10(-0.77%) |
Mar 03, 2011 | 12.98 | 13.09 | 12.83 | 12.97 | 4,455,506 | +0.17(+1.33%) |
Mar 02, 2011 | 12.74 | 12.97 | 12.69 | 12.80 | 5,728,519 | +0.00(+0.00%) |
Mar 01, 2011 | 13.29 | 13.30 | 12.61 | 12.80 | 8,040,553 | -0.43(-3.25%) |
Feb 28, 2011 | 13.37 | 13.46 | 13.10 | 13.23 | 4,421,325 | -0.07(-0.53%) |
Feb 25, 2011 | 13.16 | 13.30 | 13.08 | 13.30 | 4,363,447 | +0.22(+1.68%) |
Feb 24, 2011 | 13.07 | 13.21 | 12.93 | 13.08 | 8,265,282 | -0.02(-0.15%) |
Feb 23, 2011 | 13.31 | 13.61 | 12.93 | 13.10 | 9,514,451 | -0.22(-1.65%) |
Feb 22, 2011 | 13.74 | 13.78 | 13.31 | 13.32 | 7,805,299 | -0.67(-4.79%) |
Feb 18, 2011 | 13.74 | 14.44 | 13.53 | 13.99 | 16,305,402 | +0.24(+1.75%) |
Feb 17, 2011 | 13.66 | 13.92 | 13.52 | 13.75 | 3,499,076 | +0.03(+0.22%) |
Feb 16, 2011 | 13.73 | 13.88 | 13.46 | 13.72 | 5,250,502 | +0.04(+0.29%) |
Feb 15, 2011 | 13.38 | 13.68 | 13.36 | 13.68 | 6,835,190 | +0.26(+1.94%) |
Feb 14, 2011 | 13.61 | 13.65 | 13.33 | 13.42 | 5,498,992 | -0.17(-1.25%) |
Feb 11, 2011 | 13.17 | 13.86 | 13.16 | 13.59 | 12,298,957 | +0.57(+4.38%) |
Feb 10, 2011 | 12.76 | 13.07 | 12.72 | 13.02 | 6,832,411 | +0.27(+2.12%) |
Feb 09, 2011 | 12.96 | 12.91 | 12.72 | 12.75 | 6,357,958 | -0.21(-1.62%) |
Feb 08, 2011 | 12.78 | 13.05 | 12.69 | 12.96 | 10,710,638 | -0.04(-0.31%) |
Feb 07, 2011 | 12.94 | 13.01 | 12.85 | 13.00 | 6,187,374 | +0.09(+0.70%) |
Feb 04, 2011 | 12.78 | 12.97 | 12.65 | 12.91 | 10,399,501 | +0.08(+0.62%) |
Feb 03, 2011 | 12.65 | 12.86 | 12.65 | 12.83 | 11,945,984 | +0.07(+0.55%) |
Feb 02, 2011 | 12.84 | 13.28 | 12.30 | 12.76 | 35,245,568 | -1.18(-8.46%) |