Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.11 | 13.15 | 13.04 | 13.07 | 163,578 | -0.01(-0.11%) |
Apr 28, 2011 | 13.03 | 13.09 | 12.99 | 13.09 | 149,003 | +0.04(+0.34%) |
Apr 27, 2011 | 12.96 | 13.08 | 12.87 | 13.04 | 183,893 | +0.06(+0.43%) |
Apr 26, 2011 | 12.91 | 13.01 | 12.83 | 12.98 | 152,208 | +0.12(+0.93%) |
Apr 25, 2011 | 12.92 | 12.93 | 12.83 | 12.86 | 161,532 | -0.01(-0.09%) |
Apr 21, 2011 | 13.00 | 13.03 | 12.80 | 12.88 | 268,418 | -0.04(-0.32%) |
Apr 20, 2011 | 13.09 | 13.09 | 12.91 | 12.92 | 311,513 | +0.00(+0.00%) |
Apr 19, 2011 | 13.12 | 13.13 | 12.91 | 12.92 | 332,667 | -0.17(-1.32%) |
Apr 18, 2011 | 13.20 | 13.24 | 12.89 | 13.09 | 301,222 | -0.27(-2.02%) |
Apr 15, 2011 | 12.97 | 13.53 | 12.97 | 13.36 | 434,296 | +0.34(+2.65%) |
Apr 14, 2011 | 12.88 | 13.03 | 12.83 | 13.01 | 106,886 | +0.06(+0.43%) |
Apr 13, 2011 | 12.89 | 13.15 | 12.89 | 12.96 | 153,049 | +0.10(+0.82%) |
Apr 12, 2011 | 13.13 | 13.29 | 12.84 | 12.85 | 154,828 | -0.34(-2.61%) |
Apr 11, 2011 | 13.20 | 13.31 | 13.08 | 13.20 | 208,283 | -0.02(-0.17%) |
Apr 08, 2011 | 13.41 | 13.49 | 13.16 | 13.22 | 101,314 | -0.12(-0.87%) |
Apr 07, 2011 | 13.58 | 13.58 | 13.28 | 13.34 | 198,115 | -0.22(-1.60%) |
Apr 06, 2011 | 13.59 | 13.65 | 13.50 | 13.55 | 183,431 | +0.03(+0.22%) |
Apr 05, 2011 | 13.56 | 13.57 | 13.42 | 13.52 | 210,001 | -0.07(-0.55%) |
Apr 04, 2011 | 13.44 | 13.62 | 13.42 | 13.60 | 220,425 | +0.14(+1.03%) |
Apr 01, 2011 | 13.47 | 13.56 | 13.41 | 13.46 | 179,155 | +0.03(+0.25%) |
Mar 31, 2011 | 13.19 | 13.45 | 13.18 | 13.43 | 324,721 | +0.24(+1.79%) |
Mar 30, 2011 | 13.48 | 13.48 | 13.14 | 13.19 | 988,992 | -0.22(-1.62%) |
Mar 29, 2011 | 12.76 | 13.50 | 12.76 | 13.41 | 632,279 | +0.72(+5.63%) |
Mar 28, 2011 | 12.83 | 12.91 | 12.67 | 12.69 | 167,237 | -0.10(-0.76%) |
Mar 25, 2011 | 12.74 | 12.91 | 12.63 | 12.79 | 310,797 | +0.12(+0.95%) |
Mar 24, 2011 | 12.71 | 12.73 | 12.64 | 12.67 | 98,651 | +0.01(+0.06%) |
Mar 23, 2011 | 12.77 | 12.77 | 12.49 | 12.66 | 164,697 | -0.07(-0.59%) |
Mar 22, 2011 | 12.64 | 12.78 | 12.64 | 12.74 | 149,708 | +0.10(+0.77%) |
Mar 21, 2011 | 12.63 | 12.65 | 12.57 | 12.64 | 205,412 | +0.17(+1.35%) |
Mar 18, 2011 | 12.37 | 12.55 | 12.27 | 12.47 | 367,388 | +0.18(+1.46%) |
Mar 17, 2011 | 12.49 | 12.49 | 12.25 | 12.29 | 174,107 | -0.03(-0.24%) |
Mar 16, 2011 | 12.49 | 12.57 | 12.23 | 12.32 | 344,779 | -0.17(-1.38%) |
Mar 15, 2011 | 12.51 | 12.77 | 12.48 | 12.49 | 226,109 | -0.27(-2.14%) |
Mar 14, 2011 | 12.67 | 12.84 | 12.46 | 12.77 | 506,878 | +0.44(+3.55%) |
Mar 11, 2011 | 12.45 | 12.63 | 12.32 | 12.33 | 317,234 | -0.12(-0.93%) |
Mar 10, 2011 | 12.71 | 12.76 | 12.44 | 12.45 | 203,679 | -0.37(-2.92%) |
Mar 09, 2011 | 12.79 | 12.88 | 12.79 | 12.82 | 71,088 | +0.01(+0.12%) |
Mar 08, 2011 | 12.63 | 12.87 | 12.60 | 12.80 | 142,876 | +0.18(+1.45%) |
Mar 07, 2011 | 12.80 | 12.89 | 12.60 | 12.62 | 200,930 | -0.14(-1.11%) |
Mar 04, 2011 | 12.84 | 12.84 | 12.52 | 12.76 | 331,534 | -0.08(-0.61%) |
Mar 03, 2011 | 12.71 | 12.91 | 12.70 | 12.84 | 277,182 | +0.30(+2.36%) |
Mar 02, 2011 | 12.46 | 12.57 | 12.37 | 12.55 | 213,574 | +0.15(+1.24%) |
Mar 01, 2011 | 12.62 | 12.64 | 12.38 | 12.39 | 125,667 | -0.16(-1.31%) |
Feb 28, 2011 | 12.62 | 12.72 | 12.50 | 12.56 | 172,232 | -0.05(-0.42%) |
Feb 25, 2011 | 12.39 | 12.62 | 12.35 | 12.61 | 186,278 | +0.24(+1.94%) |
Feb 24, 2011 | 12.43 | 12.43 | 12.27 | 12.37 | 330,044 | -0.06(-0.51%) |
Feb 23, 2011 | 12.70 | 12.73 | 12.43 | 12.43 | 253,130 | -0.30(-2.35%) |
Feb 22, 2011 | 12.69 | 12.84 | 12.60 | 12.73 | 286,813 | +0.00(+0.00%) |
Feb 18, 2011 | 12.58 | 12.76 | 12.58 | 12.73 | 285,833 | +0.20(+1.58%) |
Feb 17, 2011 | 12.49 | 12.58 | 12.42 | 12.54 | 215,834 | +0.07(+0.60%) |
Feb 16, 2011 | 12.44 | 12.47 | 12.32 | 12.46 | 175,041 | +0.08(+0.67%) |
Feb 15, 2011 | 12.49 | 12.58 | 12.34 | 12.38 | 308,209 | -0.15(-1.20%) |
Feb 14, 2011 | 12.42 | 12.58 | 12.40 | 12.53 | 320,859 | +0.09(+0.72%) |
Feb 11, 2011 | 12.30 | 12.46 | 12.30 | 12.44 | 114,506 | +0.09(+0.70%) |
Feb 10, 2011 | 12.36 | 12.47 | 12.33 | 12.35 | 267,240 | +0.01(+0.09%) |
Feb 09, 2011 | 12.40 | 12.41 | 12.30 | 12.34 | 174,269 | -0.07(-0.57%) |
Feb 08, 2011 | 12.52 | 12.52 | 12.33 | 12.41 | 180,161 | -0.10(-0.83%) |
Feb 07, 2011 | 12.50 | 12.56 | 12.44 | 12.52 | 204,257 | +0.03(+0.27%) |
Feb 04, 2011 | 12.53 | 12.57 | 12.44 | 12.48 | 250,287 | -0.06(-0.45%) |
Feb 03, 2011 | 12.63 | 12.63 | 12.41 | 12.54 | 261,865 | -0.12(-0.97%) |
Feb 02, 2011 | 12.65 | 12.79 | 12.60 | 12.66 | 160,855 | -0.06(-0.44%) |