Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.11 | 13.15 | 13.04 | 13.07 | 163,573 | -0.02(-0.11%) |
Apr 28, 2011 | 13.03 | 13.09 | 12.99 | 13.09 | 148,998 | +0.04(+0.35%) |
Apr 27, 2011 | 12.96 | 13.08 | 12.87 | 13.04 | 183,887 | +0.06(+0.43%) |
Apr 26, 2011 | 12.91 | 13.01 | 12.84 | 12.98 | 152,203 | +0.12(+0.93%) |
Apr 25, 2011 | 12.92 | 12.93 | 12.84 | 12.87 | 161,527 | -0.01(-0.09%) |
Apr 21, 2011 | 13.00 | 13.03 | 12.80 | 12.88 | 268,409 | -0.04(-0.32%) |
Apr 20, 2011 | 13.09 | 13.09 | 12.91 | 12.92 | 311,503 | +0.00(+0.00%) |
Apr 19, 2011 | 13.12 | 13.13 | 12.91 | 12.92 | 332,655 | -0.17(-1.32%) |
Apr 18, 2011 | 13.20 | 13.24 | 12.89 | 13.09 | 301,212 | -0.27(-2.02%) |
Apr 15, 2011 | 12.97 | 13.53 | 12.97 | 13.36 | 434,282 | +0.34(+2.65%) |
Apr 14, 2011 | 12.88 | 13.03 | 12.84 | 13.01 | 106,882 | +0.06(+0.43%) |
Apr 13, 2011 | 12.89 | 13.15 | 12.89 | 12.96 | 153,044 | +0.10(+0.82%) |
Apr 12, 2011 | 13.13 | 13.29 | 12.84 | 12.85 | 154,823 | -0.34(-2.61%) |
Apr 11, 2011 | 13.20 | 13.31 | 13.08 | 13.20 | 208,276 | -0.02(-0.17%) |
Apr 08, 2011 | 13.42 | 13.49 | 13.16 | 13.22 | 101,311 | -0.12(-0.87%) |
Apr 07, 2011 | 13.58 | 13.58 | 13.28 | 13.34 | 198,109 | -0.22(-1.60%) |
Apr 06, 2011 | 13.60 | 13.65 | 13.50 | 13.55 | 183,425 | +0.03(+0.22%) |
Apr 05, 2011 | 13.56 | 13.57 | 13.42 | 13.52 | 209,994 | -0.07(-0.55%) |
Apr 04, 2011 | 13.44 | 13.62 | 13.42 | 13.60 | 220,418 | +0.14(+1.03%) |
Apr 01, 2011 | 13.48 | 13.56 | 13.42 | 13.46 | 179,149 | +0.03(+0.25%) |
Mar 31, 2011 | 13.19 | 13.45 | 13.18 | 13.43 | 324,710 | +0.24(+1.79%) |
Mar 30, 2011 | 13.48 | 13.48 | 13.14 | 13.19 | 988,959 | -0.22(-1.62%) |
Mar 29, 2011 | 12.76 | 13.51 | 12.76 | 13.41 | 632,257 | +0.72(+5.63%) |
Mar 28, 2011 | 12.84 | 12.91 | 12.67 | 12.69 | 167,232 | -0.10(-0.76%) |
Mar 25, 2011 | 12.74 | 12.91 | 12.63 | 12.79 | 310,787 | +0.12(+0.95%) |
Mar 24, 2011 | 12.71 | 12.73 | 12.64 | 12.67 | 98,648 | +0.01(+0.06%) |
Mar 23, 2011 | 12.78 | 12.78 | 12.49 | 12.66 | 164,692 | -0.07(-0.59%) |
Mar 22, 2011 | 12.64 | 12.78 | 12.64 | 12.74 | 149,703 | +0.10(+0.77%) |
Mar 21, 2011 | 12.63 | 12.66 | 12.57 | 12.64 | 205,405 | +0.17(+1.35%) |
Mar 18, 2011 | 12.37 | 12.55 | 12.27 | 12.47 | 367,376 | +0.18(+1.46%) |
Mar 17, 2011 | 12.49 | 12.49 | 12.25 | 12.29 | 174,101 | -0.03(-0.24%) |
Mar 16, 2011 | 12.49 | 12.57 | 12.23 | 12.32 | 344,767 | -0.17(-1.38%) |
Mar 15, 2011 | 12.51 | 12.77 | 12.48 | 12.49 | 226,101 | -0.27(-2.14%) |
Mar 14, 2011 | 12.67 | 12.84 | 12.46 | 12.77 | 506,861 | +0.44(+3.55%) |
Mar 11, 2011 | 12.45 | 12.63 | 12.32 | 12.33 | 317,224 | -0.12(-0.93%) |
Mar 10, 2011 | 12.71 | 12.76 | 12.44 | 12.45 | 203,672 | -0.37(-2.92%) |
Mar 09, 2011 | 12.79 | 12.88 | 12.79 | 12.82 | 71,085 | +0.01(+0.12%) |
Mar 08, 2011 | 12.63 | 12.87 | 12.60 | 12.81 | 142,871 | +0.18(+1.45%) |
Mar 07, 2011 | 12.80 | 12.89 | 12.60 | 12.62 | 200,924 | -0.14(-1.11%) |
Mar 04, 2011 | 12.84 | 12.84 | 12.52 | 12.76 | 331,523 | -0.08(-0.61%) |
Mar 03, 2011 | 12.71 | 12.91 | 12.70 | 12.84 | 277,172 | +0.30(+2.36%) |
Mar 02, 2011 | 12.46 | 12.57 | 12.37 | 12.55 | 213,567 | +0.15(+1.24%) |
Mar 01, 2011 | 12.62 | 12.64 | 12.38 | 12.39 | 125,663 | -0.16(-1.31%) |
Feb 28, 2011 | 12.62 | 12.72 | 12.50 | 12.56 | 172,226 | -0.05(-0.42%) |
Feb 25, 2011 | 12.39 | 12.62 | 12.35 | 12.61 | 186,272 | +0.24(+1.94%) |
Feb 24, 2011 | 12.43 | 12.43 | 12.27 | 12.37 | 330,033 | -0.06(-0.51%) |
Feb 23, 2011 | 12.70 | 12.73 | 12.43 | 12.43 | 253,122 | -0.30(-2.35%) |
Feb 22, 2011 | 12.69 | 12.84 | 12.60 | 12.73 | 286,803 | +0.00(+0.00%) |
Feb 18, 2011 | 12.58 | 12.76 | 12.58 | 12.73 | 285,823 | +0.20(+1.58%) |
Feb 17, 2011 | 12.49 | 12.58 | 12.42 | 12.54 | 215,827 | +0.07(+0.60%) |
Feb 16, 2011 | 12.44 | 12.47 | 12.32 | 12.46 | 175,036 | +0.08(+0.67%) |
Feb 15, 2011 | 12.49 | 12.58 | 12.34 | 12.38 | 308,199 | -0.15(-1.20%) |
Feb 14, 2011 | 12.42 | 12.58 | 12.40 | 12.53 | 320,848 | +0.09(+0.72%) |
Feb 11, 2011 | 12.30 | 12.46 | 12.30 | 12.44 | 114,502 | +0.09(+0.70%) |
Feb 10, 2011 | 12.36 | 12.47 | 12.33 | 12.35 | 267,232 | +0.01(+0.09%) |
Feb 09, 2011 | 12.40 | 12.41 | 12.30 | 12.34 | 174,263 | -0.07(-0.57%) |
Feb 08, 2011 | 12.52 | 12.52 | 12.33 | 12.41 | 180,155 | -0.10(-0.83%) |
Feb 07, 2011 | 12.50 | 12.56 | 12.44 | 12.52 | 204,250 | +0.03(+0.27%) |
Feb 04, 2011 | 12.53 | 12.57 | 12.44 | 12.48 | 250,278 | -0.06(-0.45%) |
Feb 03, 2011 | 12.63 | 12.63 | 12.41 | 12.54 | 261,856 | -0.12(-0.97%) |
Feb 02, 2011 | 12.65 | 12.79 | 12.60 | 12.66 | 160,849 | -0.06(-0.44%) |