Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.68 | 13.81 | 13.50 | 13.60 | 137,109 | -0.03(-0.22%) |
Apr 28, 2011 | 13.29 | 13.66 | 13.19 | 13.63 | 221,123 | +0.38(+2.87%) |
Apr 27, 2011 | 13.64 | 13.64 | 13.00 | 13.25 | 415,979 | +0.24(+1.84%) |
Apr 26, 2011 | 12.50 | 13.32 | 12.34 | 13.01 | 408,264 | +0.57(+4.58%) |
Apr 25, 2011 | 12.60 | 12.61 | 12.35 | 12.44 | 61,825 | -0.18(-1.43%) |
Apr 21, 2011 | 12.59 | 12.85 | 12.58 | 12.62 | 84,424 | +0.13(+1.04%) |
Apr 20, 2011 | 12.57 | 12.62 | 12.36 | 12.49 | 74,154 | +0.06(+0.48%) |
Apr 19, 2011 | 12.55 | 12.61 | 12.28 | 12.43 | 74,550 | -0.08(-0.64%) |
Apr 18, 2011 | 12.65 | 12.70 | 12.28 | 12.51 | 186,680 | -0.31(-2.42%) |
Apr 15, 2011 | 12.65 | 12.83 | 12.55 | 12.82 | 92,273 | +0.10(+0.79%) |
Apr 14, 2011 | 12.55 | 12.79 | 12.37 | 12.72 | 273,425 | +0.08(+0.63%) |
Apr 13, 2011 | 12.66 | 12.98 | 12.50 | 12.64 | 84,792 | +0.08(+0.64%) |
Apr 12, 2011 | 12.60 | 12.77 | 12.55 | 12.56 | 192,626 | -0.13(-1.02%) |
Apr 11, 2011 | 12.97 | 13.09 | 12.69 | 12.69 | 87,415 | -0.31(-2.38%) |
Apr 08, 2011 | 13.21 | 13.26 | 12.90 | 13.00 | 94,123 | -0.11(-0.84%) |
Apr 07, 2011 | 13.18 | 13.18 | 12.94 | 13.11 | 66,406 | -0.07(-0.53%) |
Apr 06, 2011 | 13.00 | 13.25 | 12.87 | 13.18 | 99,237 | -0.07(-0.53%) |
Apr 05, 2011 | 13.79 | 13.79 | 13.20 | 13.25 | 132,771 | -0.53(-3.85%) |
Apr 04, 2011 | 13.49 | 13.81 | 13.48 | 13.78 | 157,761 | +0.34(+2.53%) |
Apr 01, 2011 | 13.36 | 13.45 | 13.19 | 13.44 | 91,194 | +0.15(+1.13%) |
Mar 31, 2011 | 13.12 | 13.53 | 13.12 | 13.29 | 127,787 | -0.20(-1.48%) |
Mar 30, 2011 | 13.17 | 13.51 | 13.05 | 13.49 | 111,436 | +0.39(+2.98%) |
Mar 29, 2011 | 12.72 | 13.10 | 12.69 | 13.10 | 51,712 | +0.34(+2.66%) |
Mar 28, 2011 | 13.05 | 13.18 | 12.74 | 12.76 | 80,600 | -0.23(-1.77%) |
Mar 25, 2011 | 13.14 | 13.51 | 12.96 | 12.99 | 103,433 | -0.02(-0.15%) |
Mar 24, 2011 | 13.04 | 13.26 | 12.91 | 13.01 | 49,806 | +0.01(+0.08%) |
Mar 23, 2011 | 12.78 | 13.06 | 12.49 | 13.00 | 68,722 | +0.16(+1.25%) |
Mar 22, 2011 | 12.93 | 13.13 | 12.83 | 12.84 | 82,685 | -0.10(-0.77%) |
Mar 21, 2011 | 13.04 | 13.17 | 12.77 | 12.94 | 113,197 | +0.04(+0.31%) |
Mar 18, 2011 | 12.42 | 12.91 | 12.40 | 12.90 | 244,083 | +0.60(+4.88%) |
Mar 17, 2011 | 12.54 | 12.65 | 12.30 | 12.30 | 163,965 | -0.10(-0.81%) |
Mar 16, 2011 | 12.38 | 12.53 | 12.21 | 12.40 | 172,486 | +0.07(+0.57%) |
Mar 15, 2011 | 12.11 | 12.37 | 12.10 | 12.33 | 96,922 | -0.13(-1.04%) |
Mar 14, 2011 | 12.36 | 12.61 | 12.25 | 12.46 | 104,645 | -0.04(-0.32%) |
Mar 11, 2011 | 12.81 | 13.08 | 12.43 | 12.50 | 187,736 | -0.32(-2.50%) |
Mar 10, 2011 | 13.16 | 13.37 | 12.69 | 12.82 | 217,913 | -0.46(-3.46%) |
Mar 09, 2011 | 13.11 | 13.62 | 13.11 | 13.28 | 169,716 | +0.11(+0.84%) |
Mar 08, 2011 | 13.16 | 13.24 | 12.92 | 13.17 | 363,747 | +0.02(+0.15%) |
Mar 07, 2011 | 13.86 | 13.94 | 13.07 | 13.15 | 308,472 | -0.71(-5.12%) |
Mar 04, 2011 | 13.56 | 13.86 | 13.29 | 13.86 | 306,021 | +0.60(+4.52%) |
Mar 03, 2011 | 12.67 | 13.27 | 12.67 | 13.26 | 243,300 | +0.75(+6.00%) |
Mar 02, 2011 | 12.44 | 12.74 | 12.08 | 12.51 | 143,829 | +0.23(+1.87%) |
Mar 01, 2011 | 12.55 | 12.62 | 12.16 | 12.28 | 123,722 | -0.26(-2.07%) |
Feb 28, 2011 | 12.72 | 12.97 | 12.32 | 12.54 | 221,513 | -0.14(-1.10%) |
Feb 25, 2011 | 12.37 | 12.71 | 12.22 | 12.68 | 169,501 | +0.30(+2.42%) |
Feb 24, 2011 | 12.23 | 12.43 | 12.08 | 12.38 | 239,904 | +0.14(+1.14%) |
Feb 23, 2011 | 12.55 | 12.65 | 12.22 | 12.24 | 292,266 | -0.28(-2.24%) |
Feb 22, 2011 | 12.66 | 12.78 | 12.37 | 12.52 | 356,807 | -0.28(-2.19%) |
Feb 18, 2011 | 13.42 | 14.12 | 12.56 | 12.80 | 1,047,145 | -0.61(-4.55%) |
Feb 17, 2011 | 11.46 | 14.50 | 11.45 | 13.41 | 2,131,593 | +1.77(+15.21%) |
Feb 16, 2011 | 12.30 | 12.40 | 11.60 | 11.64 | 473,787 | -0.56(-4.59%) |
Feb 15, 2011 | 12.02 | 12.27 | 11.95 | 12.20 | 643,333 | +0.17(+1.41%) |
Feb 14, 2011 | 12.16 | 12.29 | 12.02 | 12.03 | 219,896 | -0.19(-1.55%) |
Feb 11, 2011 | 12.24 | 12.49 | 12.18 | 12.22 | 171,886 | -0.07(-0.57%) |
Feb 10, 2011 | 12.21 | 12.42 | 12.00 | 12.29 | 195,817 | +0.01(+0.08%) |
Feb 09, 2011 | 12.40 | 12.60 | 12.22 | 12.28 | 127,875 | -0.14(-1.13%) |
Feb 08, 2011 | 12.14 | 12.42 | 12.05 | 12.42 | 138,379 | +0.27(+2.22%) |
Feb 07, 2011 | 12.13 | 12.35 | 12.09 | 12.15 | 109,066 | +0.01(+0.08%) |
Feb 04, 2011 | 12.11 | 12.24 | 11.98 | 12.14 | 173,502 | +0.00(+0.00%) |
Feb 03, 2011 | 12.26 | 12.31 | 12.05 | 12.14 | 111,582 | -0.17(-1.38%) |
Feb 02, 2011 | 12.25 | 12.34 | 12.22 | 12.31 | 160,396 | +0.08(+0.65%) |