Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.10 | 13.11 | 12.87 | 13.01 | 242,007 | -0.09(-0.67%) |
Apr 28, 2011 | 12.87 | 13.18 | 12.86 | 13.10 | 305,290 | +0.21(+1.60%) |
Apr 27, 2011 | 12.82 | 12.99 | 12.78 | 12.89 | 290,439 | +0.07(+0.54%) |
Apr 26, 2011 | 12.68 | 12.87 | 12.63 | 12.82 | 381,950 | +0.16(+1.28%) |
Apr 25, 2011 | 12.51 | 12.70 | 12.48 | 12.66 | 303,763 | +0.12(+0.94%) |
Apr 21, 2011 | 12.48 | 12.59 | 12.36 | 12.54 | 355,840 | +0.08(+0.65%) |
Apr 20, 2011 | 12.47 | 12.48 | 12.31 | 12.46 | 250,253 | +0.11(+0.86%) |
Apr 19, 2011 | 12.24 | 12.35 | 12.20 | 12.35 | 490,832 | +0.16(+1.28%) |
Apr 18, 2011 | 12.07 | 12.25 | 12.04 | 12.20 | 863,328 | +0.01(+0.05%) |
Apr 15, 2011 | 12.00 | 12.22 | 11.99 | 12.19 | 474,390 | +0.19(+1.56%) |
Apr 14, 2011 | 11.56 | 12.02 | 11.56 | 12.00 | 719,353 | +0.37(+3.16%) |
Apr 13, 2011 | 11.67 | 11.69 | 11.57 | 11.64 | 296,602 | +0.01(+0.11%) |
Apr 12, 2011 | 11.58 | 11.69 | 11.57 | 11.62 | 245,876 | -0.02(-0.16%) |
Apr 11, 2011 | 11.61 | 11.76 | 11.56 | 11.64 | 394,228 | -0.04(-0.32%) |
Apr 08, 2011 | 11.79 | 11.85 | 11.62 | 11.68 | 407,810 | -0.04(-0.37%) |
Apr 07, 2011 | 11.90 | 11.90 | 11.70 | 11.72 | 256,717 | -0.20(-1.67%) |
Apr 06, 2011 | 11.84 | 11.95 | 11.79 | 11.92 | 627,525 | +0.11(+0.90%) |
Apr 05, 2011 | 11.69 | 11.85 | 11.64 | 11.82 | 297,608 | +0.11(+0.91%) |
Apr 04, 2011 | 11.73 | 11.80 | 11.68 | 11.71 | 333,626 | +0.01(+0.05%) |
Apr 01, 2011 | 11.86 | 11.87 | 11.69 | 11.71 | 390,643 | -0.10(-0.85%) |
Mar 31, 2011 | 11.69 | 11.82 | 11.69 | 11.80 | 409,839 | +0.07(+0.64%) |
Mar 30, 2011 | 11.73 | 11.73 | 11.73 | 11.73 | 432,684 | +0.13(+1.13%) |
Mar 29, 2011 | 11.61 | 11.68 | 11.46 | 11.60 | 321,702 | +0.02(+0.22%) |
Mar 28, 2011 | 11.61 | 11.67 | 11.57 | 11.57 | 152,835 | -0.01(-0.11%) |
Mar 25, 2011 | 11.59 | 11.67 | 11.53 | 11.59 | 757,420 | +0.01(+0.11%) |
Mar 24, 2011 | 11.59 | 11.64 | 11.46 | 11.57 | 316,739 | +0.00(+0.00%) |
Mar 23, 2011 | 11.72 | 11.72 | 11.43 | 11.57 | 435,196 | -0.17(-1.47%) |
Mar 22, 2011 | 11.86 | 11.92 | 11.68 | 11.75 | 370,967 | -0.12(-0.99%) |
Mar 21, 2011 | 11.87 | 11.89 | 11.85 | 11.86 | 353,433 | +0.08(+0.68%) |
Mar 18, 2011 | 11.61 | 11.78 | 11.57 | 11.78 | 764,929 | +0.27(+2.31%) |
Mar 17, 2011 | 11.43 | 11.56 | 11.36 | 11.52 | 313,572 | +0.24(+2.14%) |
Mar 16, 2011 | 11.51 | 11.52 | 11.22 | 11.28 | 543,127 | -0.25(-2.20%) |
Mar 15, 2011 | 11.51 | 11.59 | 11.50 | 11.53 | 238,381 | -0.04(-0.37%) |
Mar 14, 2011 | 11.59 | 11.62 | 11.46 | 11.57 | 281,014 | -0.10(-0.85%) |
Mar 11, 2011 | 11.66 | 11.73 | 11.57 | 11.67 | 308,319 | -0.01(-0.11%) |
Mar 10, 2011 | 11.81 | 11.81 | 11.64 | 11.69 | 316,464 | -0.20(-1.72%) |
Mar 09, 2011 | 11.92 | 11.96 | 11.79 | 11.89 | 238,905 | -0.01(-0.05%) |
Mar 08, 2011 | 11.72 | 11.98 | 11.65 | 11.90 | 269,589 | +0.19(+1.64%) |
Mar 07, 2011 | 11.82 | 11.85 | 11.63 | 11.70 | 245,051 | -0.07(-0.58%) |
Mar 04, 2011 | 11.91 | 11.91 | 11.70 | 11.77 | 363,204 | -0.12(-1.04%) |
Mar 03, 2011 | 11.90 | 11.95 | 11.86 | 11.90 | 259,827 | +0.11(+0.89%) |
Mar 02, 2011 | 11.88 | 11.93 | 11.73 | 11.79 | 559,454 | -0.14(-1.14%) |
Mar 01, 2011 | 12.27 | 12.27 | 11.88 | 11.93 | 792,080 | -0.31(-2.53%) |
Feb 28, 2011 | 12.12 | 12.26 | 12.12 | 12.24 | 368,702 | +0.14(+1.12%) |
Feb 25, 2011 | 11.83 | 12.11 | 11.82 | 12.10 | 313,350 | +0.30(+2.51%) |
Feb 24, 2011 | 11.90 | 11.93 | 11.55 | 11.80 | 685,711 | -0.12(-1.04%) |
Feb 23, 2011 | 12.07 | 12.07 | 11.81 | 11.93 | 462,767 | -0.10(-0.82%) |
Feb 22, 2011 | 12.07 | 12.17 | 11.99 | 12.03 | 430,976 | -0.13(-1.07%) |
Feb 18, 2011 | 12.17 | 12.20 | 12.05 | 12.15 | 364,709 | -0.04(-0.35%) |
Feb 17, 2011 | 11.91 | 12.22 | 11.91 | 12.20 | 946,127 | +0.23(+1.96%) |
Feb 16, 2011 | 11.88 | 12.03 | 11.85 | 11.96 | 579,074 | +0.13(+1.10%) |
Feb 15, 2011 | 11.81 | 11.97 | 11.72 | 11.83 | 598,130 | +0.01(+0.05%) |
Feb 14, 2011 | 11.82 | 11.87 | 11.72 | 11.83 | 308,792 | -0.01(-0.05%) |
Feb 11, 2011 | 11.46 | 11.85 | 11.46 | 11.83 | 590,372 | +0.30(+2.57%) |
Feb 10, 2011 | 11.43 | 11.54 | 11.38 | 11.54 | 449,879 | +0.05(+0.43%) |
Feb 09, 2011 | 11.33 | 11.64 | 11.32 | 11.49 | 389,302 | +0.12(+1.03%) |
Feb 08, 2011 | 11.43 | 11.50 | 11.33 | 11.37 | 491,608 | -0.09(-0.76%) |
Feb 07, 2011 | 11.43 | 11.55 | 11.43 | 11.46 | 345,758 | +0.02(+0.22%) |
Feb 04, 2011 | 11.50 | 11.50 | 11.37 | 11.43 | 608,298 | -0.04(-0.32%) |
Feb 03, 2011 | 11.45 | 11.48 | 11.32 | 11.47 | 435,556 | +0.02(+0.22%) |
Feb 02, 2011 | 11.49 | 11.56 | 11.39 | 11.44 | 691,655 | -0.10(-0.86%) |