Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.39 | 12.66 | 12.34 | 12.55 | 6,152,006 | +0.12(+0.96%) |
Apr 28, 2011 | 12.47 | 12.70 | 12.39 | 12.43 | 9,283,487 | +0.02(+0.13%) |
Apr 27, 2011 | 12.17 | 12.51 | 11.90 | 12.42 | 10,876,833 | +0.36(+3.02%) |
Apr 26, 2011 | 12.13 | 12.16 | 11.99 | 12.05 | 5,893,152 | -0.02(-0.13%) |
Apr 25, 2011 | 12.21 | 12.28 | 11.97 | 12.07 | 9,459,248 | -0.10(-0.78%) |
Apr 21, 2011 | 12.26 | 12.31 | 12.09 | 12.16 | 6,683,767 | -0.02(-0.13%) |
Apr 20, 2011 | 12.31 | 12.43 | 12.14 | 12.18 | 9,465,487 | +0.10(+0.85%) |
Apr 19, 2011 | 12.13 | 12.17 | 11.84 | 12.08 | 10,124,336 | +0.02(+0.13%) |
Apr 18, 2011 | 12.32 | 12.39 | 12.01 | 12.06 | 10,338,404 | -0.36(-2.87%) |
Apr 15, 2011 | 12.41 | 12.51 | 12.28 | 12.42 | 10,168,434 | -0.02(-0.13%) |
Apr 14, 2011 | 12.33 | 12.49 | 12.20 | 12.43 | 10,417,453 | +0.13(+1.03%) |
Apr 13, 2011 | 12.54 | 12.56 | 12.24 | 12.31 | 8,354,800 | -0.10(-0.83%) |
Apr 12, 2011 | 12.69 | 12.70 | 12.32 | 12.41 | 11,144,902 | -0.35(-2.73%) |
Apr 11, 2011 | 13.13 | 13.16 | 12.64 | 12.76 | 8,980,916 | -0.40(-3.01%) |
Apr 08, 2011 | 13.18 | 13.27 | 13.10 | 13.16 | 9,123,376 | +0.20(+1.53%) |
Apr 07, 2011 | 12.97 | 13.10 | 12.85 | 12.96 | 7,534,446 | -0.03(-0.24%) |
Apr 06, 2011 | 13.12 | 13.19 | 12.91 | 12.99 | 10,830,288 | +0.13(+0.99%) |
Apr 05, 2011 | 12.20 | 12.88 | 12.13 | 12.86 | 15,276,116 | +0.67(+5.46%) |
Apr 04, 2011 | 12.23 | 12.45 | 12.15 | 12.20 | 5,894,936 | +0.02(+0.19%) |
Apr 01, 2011 | 12.49 | 12.55 | 12.14 | 12.17 | 8,503,640 | -0.31(-2.48%) |
Mar 31, 2011 | 12.62 | 12.64 | 12.41 | 12.48 | 7,826,404 | -0.02(-0.19%) |
Mar 30, 2011 | 12.51 | 12.51 | 12.51 | 12.51 | 8,131,061 | +0.35(+2.87%) |
Mar 29, 2011 | 12.30 | 12.38 | 12.06 | 12.16 | 10,439,468 | -0.19(-1.54%) |
Mar 28, 2011 | 12.50 | 12.72 | 12.32 | 12.35 | 7,616,507 | -0.39(-3.05%) |
Mar 25, 2011 | 13.11 | 13.18 | 12.73 | 12.74 | 7,986,657 | -0.32(-2.43%) |
Mar 24, 2011 | 13.14 | 13.31 | 12.94 | 13.05 | 13,114,403 | +0.06(+0.43%) |
Mar 23, 2011 | 12.59 | 13.03 | 12.57 | 13.00 | 11,150,247 | +0.42(+3.34%) |
Mar 22, 2011 | 12.18 | 12.84 | 12.16 | 12.58 | 15,591,287 | +0.46(+3.79%) |
Mar 21, 2011 | 11.96 | 12.24 | 11.87 | 12.12 | 11,618,795 | +0.47(+4.07%) |
Mar 18, 2011 | 11.56 | 11.83 | 11.56 | 11.64 | 14,361,429 | +0.17(+1.44%) |
Mar 17, 2011 | 11.52 | 11.57 | 11.27 | 11.48 | 7,975,547 | +0.09(+0.83%) |
Mar 16, 2011 | 11.62 | 11.88 | 11.30 | 11.38 | 15,827,726 | -0.30(-2.57%) |
Mar 15, 2011 | 11.62 | 12.02 | 11.60 | 11.68 | 9,212,916 | -0.34(-2.83%) |
Mar 14, 2011 | 12.13 | 12.23 | 11.94 | 12.02 | 6,492,314 | -0.11(-0.91%) |
Mar 11, 2011 | 11.75 | 12.20 | 11.72 | 12.13 | 6,506,880 | +0.29(+2.47%) |
Mar 10, 2011 | 11.99 | 12.04 | 11.77 | 11.84 | 10,373,381 | -0.29(-2.41%) |
Mar 09, 2011 | 12.34 | 12.47 | 12.07 | 12.13 | 9,655,202 | -0.14(-1.16%) |
Mar 08, 2011 | 12.51 | 12.54 | 12.19 | 12.28 | 9,718,974 | -0.20(-1.58%) |
Mar 07, 2011 | 12.36 | 12.73 | 12.36 | 12.47 | 11,872,478 | +0.12(+0.96%) |
Mar 04, 2011 | 12.43 | 12.56 | 12.30 | 12.35 | 11,780,127 | +0.00(+0.00%) |
Mar 03, 2011 | 12.13 | 12.37 | 11.85 | 12.35 | 14,500,624 | +0.03(+0.26%) |
Mar 02, 2011 | 12.58 | 12.59 | 12.16 | 12.32 | 10,643,635 | -0.17(-1.39%) |
Mar 01, 2011 | 12.57 | 12.67 | 12.42 | 12.50 | 10,836,962 | -0.03(-0.25%) |
Feb 28, 2011 | 12.68 | 12.71 | 12.39 | 12.53 | 9,985,504 | -0.11(-0.88%) |
Feb 25, 2011 | 12.36 | 12.67 | 12.33 | 12.64 | 6,915,128 | +0.29(+2.37%) |
Feb 24, 2011 | 12.62 | 12.65 | 12.20 | 12.35 | 9,395,734 | -0.24(-1.93%) |
Feb 23, 2011 | 12.34 | 12.63 | 12.24 | 12.59 | 12,192,967 | +0.31(+2.55%) |
Feb 22, 2011 | 13.14 | 13.15 | 12.24 | 12.28 | 15,098,741 | -0.73(-5.65%) |
Feb 18, 2011 | 13.25 | 13.26 | 12.99 | 13.01 | 9,456,056 | -0.13(-1.02%) |
Feb 17, 2011 | 13.18 | 13.18 | 13.03 | 13.14 | 12,230,172 | -0.28(-2.06%) |
Feb 16, 2011 | 13.25 | 13.43 | 13.07 | 13.42 | 7,628,527 | +0.28(+2.10%) |
Feb 15, 2011 | 13.18 | 13.27 | 13.07 | 13.14 | 8,503,749 | +0.14(+1.09%) |
Feb 14, 2011 | 13.03 | 13.14 | 12.99 | 13.00 | 5,201,177 | +0.02(+0.12%) |
Feb 11, 2011 | 13.09 | 13.28 | 12.96 | 12.99 | 8,660,538 | -0.12(-0.90%) |
Feb 10, 2011 | 13.18 | 13.23 | 13.01 | 13.10 | 6,532,558 | -0.13(-0.96%) |
Feb 09, 2011 | 13.61 | 13.62 | 13.19 | 13.23 | 8,488,570 | -0.34(-2.50%) |
Feb 08, 2011 | 13.47 | 13.61 | 13.39 | 13.57 | 8,299,372 | +0.28(+2.14%) |
Feb 07, 2011 | 13.50 | 13.50 | 13.26 | 13.29 | 7,156,105 | -0.10(-0.77%) |
Feb 04, 2011 | 13.76 | 13.77 | 13.37 | 13.39 | 6,786,096 | -0.28(-2.08%) |
Feb 03, 2011 | 13.49 | 13.70 | 13.27 | 13.67 | 11,218,630 | +0.26(+1.94%) |
Feb 02, 2011 | 13.33 | 13.47 | 13.27 | 13.41 | 5,925,067 | +0.00(+0.00%) |