Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.40 | 13.43 | 13.38 | 13.42 | 402,615 | +0.03(+0.19%) |
Apr 28, 2011 | 13.33 | 13.40 | 13.32 | 13.39 | 328,339 | +0.05(+0.40%) |
Apr 27, 2011 | 13.28 | 13.36 | 13.23 | 13.34 | 807,950 | +0.08(+0.62%) |
Apr 26, 2011 | 13.19 | 13.28 | 13.18 | 13.26 | 403,828 | +0.12(+0.88%) |
Apr 25, 2011 | 13.17 | 13.17 | 13.10 | 13.14 | 472,037 | -0.02(-0.13%) |
Apr 21, 2011 | 13.16 | 13.16 | 13.11 | 13.16 | 368,055 | +0.07(+0.54%) |
Apr 20, 2011 | 13.07 | 13.11 | 13.05 | 13.09 | 542,148 | +0.18(+1.41%) |
Apr 19, 2011 | 12.86 | 12.91 | 12.82 | 12.91 | 378,389 | +0.07(+0.55%) |
Apr 18, 2011 | 12.85 | 12.86 | 12.74 | 12.84 | 653,330 | -0.15(-1.14%) |
Apr 15, 2011 | 12.95 | 13.01 | 12.92 | 12.98 | 898,954 | +0.05(+0.38%) |
Apr 14, 2011 | 12.86 | 12.95 | 12.81 | 12.94 | 556,784 | +0.01(+0.10%) |
Apr 13, 2011 | 12.98 | 12.98 | 12.87 | 12.92 | 593,959 | +0.00(+0.03%) |
Apr 12, 2011 | 12.95 | 12.95 | 12.87 | 12.92 | 1,997,811 | -0.10(-0.76%) |
Apr 11, 2011 | 13.08 | 13.11 | 12.98 | 13.02 | 1,588,944 | -0.05(-0.35%) |
Apr 08, 2011 | 13.17 | 13.17 | 13.01 | 13.06 | 364,554 | -0.05(-0.35%) |
Apr 07, 2011 | 13.12 | 13.17 | 13.05 | 13.11 | 804,248 | -0.03(-0.22%) |
Apr 06, 2011 | 13.17 | 13.18 | 13.09 | 13.14 | 603,549 | +0.03(+0.25%) |
Apr 05, 2011 | 13.08 | 13.16 | 13.08 | 13.10 | 571,005 | -0.00(-0.03%) |
Apr 04, 2011 | 13.13 | 13.14 | 13.07 | 13.11 | 599,454 | +0.01(+0.09%) |
Apr 01, 2011 | 13.12 | 13.15 | 13.07 | 13.10 | 607,858 | +0.06(+0.47%) |
Mar 31, 2011 | 13.03 | 13.07 | 13.02 | 13.03 | 886,062 | -0.01(-0.10%) |
Mar 30, 2011 | 13.02 | 13.08 | 13.01 | 13.05 | 356,973 | +0.10(+0.74%) |
Mar 29, 2011 | 12.86 | 12.95 | 12.82 | 12.95 | 543,310 | +0.09(+0.67%) |
Mar 28, 2011 | 12.93 | 12.96 | 12.86 | 12.86 | 413,040 | -0.03(-0.26%) |
Mar 25, 2011 | 12.89 | 12.96 | 12.86 | 12.90 | 451,605 | +0.05(+0.36%) |
Mar 24, 2011 | 12.80 | 12.87 | 12.73 | 12.85 | 459,584 | +0.12(+0.96%) |
Mar 23, 2011 | 12.67 | 12.75 | 12.60 | 12.73 | 354,821 | +0.03(+0.26%) |
Mar 22, 2011 | 12.74 | 12.74 | 12.68 | 12.70 | 325,974 | -0.05(-0.36%) |
Mar 21, 2011 | 12.74 | 12.75 | 12.71 | 12.74 | 730,452 | +0.14(+1.11%) |
Mar 18, 2011 | 12.71 | 12.71 | 12.58 | 12.60 | 857,666 | +0.05(+0.43%) |
Mar 17, 2011 | 12.58 | 12.60 | 12.49 | 12.55 | 599,767 | +0.16(+1.26%) |
Mar 16, 2011 | 12.59 | 12.62 | 12.31 | 12.39 | 902,583 | -0.23(-1.86%) |
Mar 15, 2011 | 12.58 | 12.69 | 12.56 | 12.63 | 1,421,068 | -0.14(-1.13%) |
Mar 14, 2011 | 12.77 | 12.80 | 12.67 | 12.77 | 799,183 | -0.07(-0.58%) |
Mar 11, 2011 | 12.72 | 12.89 | 12.71 | 12.84 | 509,749 | +0.09(+0.68%) |
Mar 10, 2011 | 12.87 | 12.87 | 12.75 | 12.76 | 836,094 | -0.23(-1.81%) |
Mar 09, 2011 | 12.99 | 13.03 | 12.92 | 12.99 | 457,704 | -0.02(-0.16%) |
Mar 08, 2011 | 12.93 | 13.05 | 12.87 | 13.01 | 452,855 | +0.12(+0.89%) |
Mar 07, 2011 | 13.15 | 13.15 | 12.84 | 12.90 | 668,226 | -0.10(-0.79%) |
Mar 04, 2011 | 13.10 | 13.10 | 12.93 | 13.00 | 1,265,439 | -0.10(-0.76%) |
Mar 03, 2011 | 13.00 | 13.12 | 13.00 | 13.10 | 494,878 | +0.22(+1.70%) |
Mar 02, 2011 | 12.89 | 12.93 | 12.82 | 12.88 | 474,264 | +0.03(+0.22%) |
Mar 01, 2011 | 13.12 | 13.12 | 12.85 | 12.85 | 842,300 | -0.21(-1.64%) |
Feb 28, 2011 | 13.04 | 13.08 | 13.00 | 13.07 | 2,821,208 | +0.08(+0.58%) |
Feb 25, 2011 | 12.90 | 13.00 | 12.90 | 12.99 | 652,462 | +0.15(+1.18%) |
Feb 24, 2011 | 12.83 | 12.89 | 12.72 | 12.84 | 584,219 | -0.01(-0.06%) |
Feb 23, 2011 | 12.94 | 12.96 | 12.76 | 12.85 | 1,404,094 | -0.09(-0.73%) |
Feb 22, 2011 | 13.07 | 13.14 | 12.91 | 12.94 | 756,587 | -0.27(-2.07%) |
Feb 18, 2011 | 13.21 | 13.23 | 13.17 | 13.22 | 659,546 | +0.02(+0.16%) |
Feb 17, 2011 | 13.12 | 13.21 | 13.11 | 13.19 | 751,313 | +0.05(+0.35%) |
Feb 16, 2011 | 13.11 | 13.17 | 13.09 | 13.15 | 591,936 | +0.09(+0.66%) |
Feb 15, 2011 | 13.08 | 13.09 | 13.04 | 13.06 | 590,165 | -0.05(-0.37%) |
Feb 14, 2011 | 13.08 | 13.12 | 13.06 | 13.11 | 587,036 | +0.04(+0.28%) |
Feb 11, 2011 | 12.96 | 13.09 | 12.95 | 13.08 | 571,660 | +0.08(+0.63%) |
Feb 10, 2011 | 12.91 | 13.01 | 12.90 | 12.99 | 603,659 | +0.01(+0.10%) |
Feb 09, 2011 | 12.99 | 13.03 | 12.94 | 12.98 | 764,321 | -0.04(-0.29%) |
Feb 08, 2011 | 12.98 | 13.03 | 12.94 | 13.02 | 937,274 | +0.05(+0.41%) |
Feb 07, 2011 | 12.91 | 13.00 | 12.91 | 12.96 | 870,480 | +0.09(+0.67%) |
Feb 04, 2011 | 12.85 | 12.88 | 12.79 | 12.88 | 376,994 | +0.03(+0.26%) |
Feb 03, 2011 | 12.80 | 12.86 | 12.73 | 12.84 | 563,489 | +0.03(+0.23%) |
Feb 02, 2011 | 12.81 | 12.84 | 12.80 | 12.82 | 1,139,368 | -0.02(-0.16%) |