Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.74 | 12.86 | 12.70 | 12.76 | 1,207,446 | +0.00(+0.00%) |
Apr 28, 2011 | 12.58 | 12.83 | 12.54 | 12.76 | 1,090,093 | +0.09(+0.74%) |
Apr 27, 2011 | 12.84 | 12.97 | 12.61 | 12.66 | 853,522 | -0.19(-1.46%) |
Apr 26, 2011 | 12.94 | 13.09 | 12.79 | 12.85 | 546,618 | -0.08(-0.61%) |
Apr 25, 2011 | 12.80 | 12.94 | 12.77 | 12.93 | 353,045 | +0.08(+0.61%) |
Apr 21, 2011 | 13.14 | 13.14 | 12.80 | 12.85 | 604,684 | -0.18(-1.41%) |
Apr 20, 2011 | 12.96 | 13.04 | 12.90 | 13.04 | 449,204 | +0.22(+1.68%) |
Apr 19, 2011 | 12.94 | 12.94 | 12.69 | 12.82 | 407,116 | -0.02(-0.18%) |
Apr 18, 2011 | 12.86 | 12.88 | 12.71 | 12.84 | 512,531 | -0.16(-1.27%) |
Apr 15, 2011 | 12.77 | 13.02 | 12.72 | 13.01 | 713,121 | +0.25(+1.97%) |
Apr 14, 2011 | 12.56 | 12.78 | 12.55 | 12.76 | 921,538 | +0.17(+1.37%) |
Apr 13, 2011 | 12.80 | 12.83 | 12.58 | 12.58 | 958,082 | -0.18(-1.41%) |
Apr 12, 2011 | 12.67 | 12.84 | 12.53 | 12.77 | 657,414 | +0.03(+0.25%) |
Apr 11, 2011 | 12.88 | 12.89 | 12.51 | 12.73 | 1,468,272 | -0.11(-0.85%) |
Apr 08, 2011 | 13.21 | 13.26 | 12.77 | 12.84 | 469,314 | -0.25(-1.92%) |
Apr 07, 2011 | 13.36 | 13.49 | 13.07 | 13.09 | 750,618 | -0.34(-2.54%) |
Apr 06, 2011 | 13.55 | 13.59 | 13.36 | 13.44 | 600,914 | -0.07(-0.55%) |
Apr 05, 2011 | 13.42 | 13.66 | 13.40 | 13.51 | 434,676 | +0.05(+0.35%) |
Apr 04, 2011 | 13.41 | 13.54 | 13.36 | 13.46 | 982,306 | +0.09(+0.70%) |
Apr 01, 2011 | 13.41 | 13.53 | 13.30 | 13.37 | 714,061 | +0.05(+0.35%) |
Mar 31, 2011 | 13.16 | 13.38 | 13.09 | 13.32 | 1,217,978 | +0.16(+1.22%) |
Mar 30, 2011 | 12.94 | 13.35 | 12.79 | 13.16 | 1,759,848 | +0.26(+2.04%) |
Mar 29, 2011 | 12.80 | 12.97 | 12.73 | 12.90 | 1,099,107 | +0.07(+0.55%) |
Mar 28, 2011 | 12.93 | 13.02 | 12.76 | 12.83 | 448,487 | -0.03(-0.24%) |
Mar 25, 2011 | 12.88 | 13.17 | 12.84 | 12.86 | 1,141,075 | +0.05(+0.37%) |
Mar 24, 2011 | 12.65 | 12.87 | 12.59 | 12.81 | 723,730 | +0.18(+1.43%) |
Mar 23, 2011 | 12.61 | 12.72 | 12.48 | 12.63 | 810,787 | +0.03(+0.25%) |
Mar 22, 2011 | 12.74 | 12.88 | 12.58 | 12.60 | 580,455 | -0.15(-1.17%) |
Mar 21, 2011 | 12.83 | 12.86 | 12.72 | 12.75 | 475,081 | +0.11(+0.87%) |
Mar 18, 2011 | 12.63 | 12.89 | 12.44 | 12.64 | 1,103,761 | +0.12(+0.94%) |
Mar 17, 2011 | 12.89 | 12.96 | 12.52 | 12.52 | 592,043 | -0.19(-1.48%) |
Mar 16, 2011 | 12.91 | 12.91 | 12.71 | 12.71 | 760,742 | -0.23(-1.76%) |
Mar 15, 2011 | 12.70 | 13.05 | 12.60 | 12.94 | 653,661 | -0.03(-0.24%) |
Mar 14, 2011 | 12.95 | 13.09 | 12.91 | 12.97 | 465,639 | -0.14(-1.08%) |
Mar 11, 2011 | 12.99 | 13.21 | 12.92 | 13.11 | 559,484 | +0.06(+0.48%) |
Mar 10, 2011 | 12.99 | 13.27 | 12.96 | 13.05 | 1,327,208 | -0.16(-1.18%) |
Mar 09, 2011 | 13.10 | 13.27 | 12.90 | 13.20 | 1,363,972 | +0.04(+0.33%) |
Mar 08, 2011 | 13.01 | 13.26 | 12.98 | 13.16 | 2,003,715 | +0.16(+1.23%) |
Mar 07, 2011 | 13.21 | 13.36 | 12.99 | 13.00 | 1,560,855 | -0.21(-1.59%) |
Mar 04, 2011 | 13.27 | 13.36 | 13.13 | 13.21 | 1,435,984 | -0.05(-0.35%) |
Mar 03, 2011 | 13.01 | 13.34 | 13.01 | 13.26 | 1,337,909 | +0.31(+2.41%) |
Mar 02, 2011 | 13.01 | 13.17 | 12.70 | 12.95 | 1,998,505 | -0.11(-0.84%) |
Mar 01, 2011 | 13.20 | 13.29 | 13.06 | 13.06 | 2,106,385 | -0.20(-1.47%) |
Feb 28, 2011 | 13.34 | 13.50 | 13.23 | 13.25 | 830,196 | -0.05(-0.35%) |
Feb 25, 2011 | 13.13 | 13.46 | 13.13 | 13.30 | 854,634 | +0.16(+1.25%) |
Feb 24, 2011 | 13.35 | 13.35 | 13.02 | 13.13 | 1,298,892 | -0.20(-1.52%) |
Feb 23, 2011 | 13.20 | 14.05 | 13.11 | 13.34 | 2,420,513 | -0.51(-3.66%) |
Feb 22, 2011 | 14.14 | 14.25 | 13.84 | 13.84 | 1,091,347 | -0.46(-3.22%) |
Feb 18, 2011 | 14.19 | 14.41 | 14.10 | 14.30 | 713,855 | +0.23(+1.61%) |
Feb 17, 2011 | 14.02 | 14.17 | 13.88 | 14.08 | 464,337 | +0.05(+0.33%) |
Feb 16, 2011 | 14.00 | 14.17 | 13.89 | 14.03 | 732,660 | +0.09(+0.62%) |
Feb 15, 2011 | 14.27 | 14.27 | 13.95 | 13.95 | 862,640 | -0.30(-2.14%) |
Feb 14, 2011 | 14.09 | 14.33 | 13.96 | 14.25 | 835,513 | +0.08(+0.55%) |
Feb 11, 2011 | 13.90 | 14.23 | 13.85 | 14.17 | 515,528 | +0.18(+1.28%) |
Feb 10, 2011 | 13.76 | 14.05 | 13.69 | 13.99 | 801,120 | +0.18(+1.30%) |
Feb 09, 2011 | 13.72 | 13.92 | 13.63 | 13.81 | 731,511 | +0.10(+0.74%) |
Feb 08, 2011 | 13.52 | 13.79 | 13.48 | 13.71 | 442,822 | +0.16(+1.15%) |
Feb 07, 2011 | 13.73 | 13.73 | 13.54 | 13.56 | 992,579 | -0.19(-1.36%) |
Feb 04, 2011 | 13.71 | 13.84 | 13.57 | 13.74 | 503,033 | +0.05(+0.34%) |
Feb 03, 2011 | 13.45 | 13.70 | 13.37 | 13.70 | 953,100 | +0.26(+1.92%) |
Feb 02, 2011 | 13.31 | 13.49 | 13.31 | 13.44 | 502,001 | +0.05(+0.41%) |