Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.66 | 11.76 | 11.46 | 11.54 | 93,030 | -0.13(-1.12%) |
Apr 28, 2011 | 11.74 | 11.82 | 11.60 | 11.67 | 84,584 | -0.14(-1.19%) |
Apr 27, 2011 | 12.04 | 12.09 | 11.69 | 11.81 | 57,098 | -0.16(-1.33%) |
Apr 26, 2011 | 11.92 | 12.08 | 11.83 | 11.97 | 37,903 | +0.09(+0.79%) |
Apr 25, 2011 | 11.92 | 11.95 | 11.88 | 11.88 | 87,171 | -0.06(-0.47%) |
Apr 21, 2011 | 11.88 | 11.93 | 11.86 | 11.93 | 91,154 | +0.09(+0.79%) |
Apr 20, 2011 | 11.74 | 11.84 | 11.60 | 11.84 | 385,486 | +0.18(+1.52%) |
Apr 19, 2011 | 11.71 | 11.88 | 11.63 | 11.66 | 185,973 | -0.03(-0.24%) |
Apr 18, 2011 | 11.47 | 11.69 | 11.46 | 11.69 | 73,811 | +0.12(+1.05%) |
Apr 15, 2011 | 11.92 | 11.97 | 11.55 | 11.57 | 128,819 | -0.32(-2.68%) |
Apr 14, 2011 | 11.80 | 11.93 | 11.65 | 11.89 | 62,237 | +0.00(+0.00%) |
Apr 13, 2011 | 11.62 | 11.94 | 11.62 | 11.89 | 109,173 | +0.34(+2.91%) |
Apr 12, 2011 | 12.12 | 12.14 | 11.43 | 11.55 | 266,686 | -0.59(-4.85%) |
Apr 11, 2011 | 11.97 | 12.24 | 11.79 | 12.14 | 128,313 | +0.26(+2.20%) |
Apr 08, 2011 | 11.98 | 11.98 | 11.78 | 11.88 | 167,779 | +0.00(+0.00%) |
Apr 07, 2011 | 12.12 | 12.20 | 11.86 | 11.88 | 217,925 | -0.28(-2.31%) |
Apr 06, 2011 | 12.47 | 12.50 | 11.88 | 12.16 | 261,106 | -0.29(-2.33%) |
Apr 05, 2011 | 12.51 | 12.63 | 12.16 | 12.45 | 255,643 | -0.13(-1.04%) |
Apr 04, 2011 | 12.86 | 12.86 | 12.39 | 12.58 | 147,462 | -0.02(-0.15%) |
Apr 01, 2011 | 12.63 | 13.01 | 12.49 | 12.60 | 817,056 | -0.01(-0.07%) |
Mar 31, 2011 | 12.16 | 12.62 | 12.09 | 12.61 | 356,949 | +0.45(+3.69%) |
Mar 30, 2011 | 11.92 | 12.16 | 11.85 | 12.16 | 80,497 | +0.33(+2.77%) |
Mar 29, 2011 | 11.88 | 12.12 | 11.83 | 11.83 | 103,996 | -0.07(-0.55%) |
Mar 28, 2011 | 12.03 | 12.08 | 11.86 | 11.90 | 165,870 | -0.01(-0.08%) |
Mar 25, 2011 | 11.91 | 11.92 | 11.73 | 11.91 | 57,264 | +0.08(+0.71%) |
Mar 24, 2011 | 11.99 | 11.99 | 11.60 | 11.82 | 524,196 | -0.09(-0.78%) |
Mar 23, 2011 | 12.01 | 12.02 | 11.79 | 11.92 | 120,605 | -0.05(-0.39%) |
Mar 22, 2011 | 12.14 | 12.14 | 11.96 | 11.96 | 128,188 | -0.17(-1.39%) |
Mar 21, 2011 | 12.05 | 12.15 | 12.01 | 12.13 | 187,481 | +0.22(+1.81%) |
Mar 18, 2011 | 11.90 | 12.11 | 11.70 | 11.92 | 80,850 | +0.14(+1.19%) |
Mar 17, 2011 | 11.74 | 11.88 | 11.50 | 11.78 | 253,943 | +0.17(+1.45%) |
Mar 16, 2011 | 11.56 | 11.99 | 11.46 | 11.61 | 211,728 | +0.05(+0.40%) |
Mar 15, 2011 | 11.38 | 11.67 | 11.38 | 11.56 | 278,525 | -0.16(-1.36%) |
Mar 14, 2011 | 12.30 | 12.30 | 11.63 | 11.72 | 153,995 | -0.60(-4.86%) |
Mar 11, 2011 | 12.06 | 12.33 | 11.88 | 12.32 | 581,962 | +0.43(+3.62%) |
Mar 10, 2011 | 11.79 | 12.03 | 11.51 | 11.89 | 224,206 | -0.05(-0.39%) |
Mar 09, 2011 | 12.07 | 12.25 | 11.78 | 11.93 | 162,800 | -0.07(-0.55%) |
Mar 08, 2011 | 12.10 | 12.11 | 11.79 | 12.00 | 47,093 | -0.11(-0.93%) |
Mar 07, 2011 | 12.36 | 12.36 | 11.69 | 12.11 | 117,121 | -0.20(-1.60%) |
Mar 04, 2011 | 12.21 | 12.39 | 12.07 | 12.31 | 208,371 | -0.03(-0.23%) |
Mar 03, 2011 | 11.75 | 12.48 | 11.69 | 12.34 | 490,735 | +0.66(+5.69%) |
Mar 02, 2011 | 11.59 | 11.78 | 11.41 | 11.67 | 128,087 | +0.09(+0.81%) |
Mar 01, 2011 | 11.58 | 11.77 | 11.36 | 11.58 | 232,308 | +0.19(+1.64%) |
Feb 28, 2011 | 11.29 | 11.40 | 11.18 | 11.39 | 258,398 | +0.17(+1.50%) |
Feb 25, 2011 | 11.22 | 11.41 | 11.14 | 11.22 | 238,085 | +0.01(+0.08%) |
Feb 24, 2011 | 11.42 | 11.68 | 11.08 | 11.21 | 375,856 | -0.24(-2.12%) |
Feb 23, 2011 | 11.61 | 11.92 | 11.27 | 11.46 | 380,558 | -0.18(-1.53%) |
Feb 22, 2011 | 11.99 | 12.07 | 11.55 | 11.63 | 327,395 | -0.39(-3.27%) |
Feb 18, 2011 | 12.18 | 12.21 | 11.92 | 12.03 | 265,397 | +0.01(+0.08%) |
Feb 17, 2011 | 11.90 | 12.25 | 11.74 | 12.02 | 172,684 | +0.12(+1.02%) |
Feb 16, 2011 | 11.78 | 12.01 | 11.69 | 11.90 | 219,434 | +0.21(+1.76%) |
Feb 15, 2011 | 11.77 | 11.87 | 11.52 | 11.69 | 537,078 | +0.07(+0.64%) |
Feb 14, 2011 | 11.79 | 11.92 | 11.24 | 11.62 | 474,520 | -0.19(-1.59%) |
Feb 11, 2011 | 12.14 | 12.15 | 11.70 | 11.80 | 284,335 | -0.17(-1.41%) |
Feb 10, 2011 | 12.15 | 12.25 | 11.95 | 11.97 | 259,542 | -0.09(-0.78%) |
Feb 09, 2011 | 12.49 | 12.63 | 12.02 | 12.07 | 375,716 | -0.11(-0.92%) |
Feb 08, 2011 | 12.21 | 12.53 | 11.98 | 12.18 | 436,277 | -0.07(-0.61%) |
Feb 07, 2011 | 12.63 | 12.93 | 12.25 | 12.25 | 536,377 | -0.37(-2.96%) |
Feb 04, 2011 | 12.28 | 12.67 | 12.25 | 12.63 | 443,938 | +0.50(+4.09%) |
Feb 03, 2011 | 11.95 | 12.79 | 11.83 | 12.13 | 1,046,718 | +0.11(+0.93%) |
Feb 02, 2011 | 12.17 | 12.38 | 11.95 | 12.02 | 948,794 | -0.14(-1.15%) |