Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.42 | 12.68 | 12.36 | 12.58 | 6,140,468 | +0.12(+0.96%) |
Apr 28, 2011 | 12.50 | 12.73 | 12.42 | 12.46 | 9,266,076 | +0.02(+0.13%) |
Apr 27, 2011 | 12.20 | 12.53 | 11.93 | 12.44 | 10,856,433 | +0.37(+3.02%) |
Apr 26, 2011 | 12.15 | 12.19 | 12.01 | 12.08 | 5,882,099 | -0.02(-0.13%) |
Apr 25, 2011 | 12.24 | 12.31 | 12.00 | 12.09 | 9,441,507 | -0.10(-0.78%) |
Apr 21, 2011 | 12.28 | 12.33 | 12.12 | 12.19 | 6,671,232 | -0.02(-0.13%) |
Apr 20, 2011 | 12.33 | 12.45 | 12.16 | 12.20 | 9,447,735 | +0.10(+0.85%) |
Apr 19, 2011 | 12.16 | 12.20 | 11.86 | 12.10 | 10,105,348 | +0.02(+0.13%) |
Apr 18, 2011 | 12.35 | 12.41 | 12.03 | 12.08 | 10,319,015 | -0.36(-2.87%) |
Apr 15, 2011 | 12.43 | 12.54 | 12.31 | 12.44 | 10,149,363 | -0.02(-0.13%) |
Apr 14, 2011 | 12.35 | 12.51 | 12.23 | 12.46 | 10,397,916 | +0.13(+1.03%) |
Apr 13, 2011 | 12.56 | 12.58 | 12.27 | 12.33 | 8,339,131 | -0.10(-0.83%) |
Apr 12, 2011 | 12.71 | 12.73 | 12.35 | 12.43 | 11,124,000 | -0.35(-2.73%) |
Apr 11, 2011 | 13.16 | 13.18 | 12.66 | 12.78 | 8,964,073 | -0.40(-3.01%) |
Apr 08, 2011 | 13.20 | 13.29 | 13.12 | 13.18 | 9,106,265 | +0.20(+1.53%) |
Apr 07, 2011 | 13.00 | 13.12 | 12.87 | 12.98 | 7,520,316 | -0.03(-0.24%) |
Apr 06, 2011 | 13.15 | 13.21 | 12.93 | 13.01 | 10,809,976 | +0.13(+0.99%) |
Apr 05, 2011 | 12.22 | 12.90 | 12.16 | 12.89 | 15,247,466 | +0.67(+5.46%) |
Apr 04, 2011 | 12.25 | 12.47 | 12.17 | 12.22 | 5,883,880 | +0.02(+0.20%) |
Apr 01, 2011 | 12.51 | 12.57 | 12.16 | 12.20 | 8,487,692 | -0.31(-2.48%) |
Mar 31, 2011 | 12.64 | 12.66 | 12.43 | 12.51 | 7,811,726 | -0.02(-0.19%) |
Mar 30, 2011 | 12.53 | 12.53 | 12.53 | 12.53 | 8,115,812 | +0.35(+2.87%) |
Mar 29, 2011 | 12.32 | 12.40 | 12.08 | 12.18 | 10,419,889 | -0.19(-1.54%) |
Mar 28, 2011 | 12.52 | 12.74 | 12.35 | 12.37 | 7,602,222 | -0.39(-3.05%) |
Mar 25, 2011 | 13.13 | 13.20 | 12.75 | 12.76 | 7,971,679 | -0.32(-2.43%) |
Mar 24, 2011 | 13.16 | 13.34 | 12.96 | 13.08 | 13,089,807 | +0.06(+0.43%) |
Mar 23, 2011 | 12.61 | 13.05 | 12.59 | 13.02 | 11,129,335 | +0.42(+3.34%) |
Mar 22, 2011 | 12.20 | 12.86 | 12.19 | 12.60 | 15,562,046 | +0.46(+3.79%) |
Mar 21, 2011 | 11.98 | 12.27 | 11.89 | 12.14 | 11,597,006 | +0.47(+4.07%) |
Mar 18, 2011 | 11.59 | 11.85 | 11.59 | 11.67 | 14,334,496 | +0.17(+1.45%) |
Mar 17, 2011 | 11.55 | 11.59 | 11.29 | 11.50 | 7,960,591 | +0.10(+0.83%) |
Mar 16, 2011 | 11.64 | 11.90 | 11.32 | 11.40 | 15,798,044 | -0.30(-2.57%) |
Mar 15, 2011 | 11.64 | 12.05 | 11.63 | 11.70 | 9,195,638 | -0.34(-2.83%) |
Mar 14, 2011 | 12.16 | 12.25 | 11.97 | 12.05 | 6,480,139 | -0.11(-0.91%) |
Mar 11, 2011 | 11.77 | 12.22 | 11.74 | 12.16 | 6,494,678 | +0.29(+2.47%) |
Mar 10, 2011 | 12.01 | 12.06 | 11.79 | 11.86 | 10,353,927 | -0.29(-2.41%) |
Mar 09, 2011 | 12.36 | 12.50 | 12.09 | 12.16 | 9,637,095 | -0.14(-1.16%) |
Mar 08, 2011 | 12.54 | 12.56 | 12.21 | 12.30 | 9,700,747 | -0.20(-1.58%) |
Mar 07, 2011 | 12.39 | 12.76 | 12.39 | 12.50 | 11,850,213 | +0.12(+0.96%) |
Mar 04, 2011 | 12.46 | 12.58 | 12.32 | 12.38 | 11,758,035 | +0.00(+0.00%) |
Mar 03, 2011 | 12.16 | 12.39 | 11.87 | 12.38 | 14,473,430 | +0.03(+0.26%) |
Mar 02, 2011 | 12.60 | 12.62 | 12.18 | 12.35 | 10,623,674 | -0.17(-1.39%) |
Mar 01, 2011 | 12.59 | 12.69 | 12.44 | 12.52 | 10,816,639 | -0.03(-0.25%) |
Feb 28, 2011 | 12.70 | 12.73 | 12.42 | 12.55 | 9,966,778 | -0.11(-0.88%) |
Feb 25, 2011 | 12.39 | 12.69 | 12.35 | 12.66 | 6,902,159 | +0.29(+2.37%) |
Feb 24, 2011 | 12.64 | 12.68 | 12.22 | 12.37 | 9,378,114 | -0.24(-1.93%) |
Feb 23, 2011 | 12.36 | 12.65 | 12.26 | 12.61 | 12,170,101 | +0.31(+2.55%) |
Feb 22, 2011 | 13.17 | 13.18 | 12.26 | 12.30 | 15,070,425 | -0.74(-5.65%) |
Feb 18, 2011 | 13.27 | 13.29 | 13.01 | 13.03 | 9,438,323 | -0.13(-1.02%) |
Feb 17, 2011 | 13.20 | 13.21 | 13.06 | 13.17 | 12,207,236 | -0.28(-2.06%) |
Feb 16, 2011 | 13.27 | 13.45 | 13.10 | 13.45 | 7,614,221 | +0.28(+2.10%) |
Feb 15, 2011 | 13.20 | 13.30 | 13.09 | 13.17 | 8,487,801 | +0.14(+1.09%) |
Feb 14, 2011 | 13.05 | 13.17 | 13.01 | 13.03 | 5,191,423 | +0.02(+0.12%) |
Feb 11, 2011 | 13.11 | 13.30 | 12.99 | 13.01 | 8,644,296 | -0.12(-0.90%) |
Feb 10, 2011 | 13.20 | 13.26 | 13.04 | 13.13 | 6,520,307 | -0.13(-0.96%) |
Feb 09, 2011 | 13.64 | 13.64 | 13.22 | 13.26 | 8,472,651 | -0.34(-2.50%) |
Feb 08, 2011 | 13.49 | 13.64 | 13.41 | 13.60 | 8,283,808 | +0.28(+2.14%) |
Feb 07, 2011 | 13.53 | 13.53 | 13.28 | 13.31 | 7,142,685 | -0.10(-0.77%) |
Feb 04, 2011 | 13.79 | 13.79 | 13.39 | 13.41 | 6,773,369 | -0.28(-2.08%) |
Feb 03, 2011 | 13.52 | 13.72 | 13.30 | 13.70 | 11,197,591 | +0.26(+1.94%) |
Feb 02, 2011 | 13.36 | 13.49 | 13.30 | 13.44 | 5,913,955 | +0.00(+0.00%) |