Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.59 | 11.67 | 11.47 | 11.65 | 632,402 | +0.06(+0.50%) |
Apr 28, 2011 | 11.54 | 11.64 | 11.47 | 11.59 | 892,342 | +0.01(+0.06%) |
Apr 27, 2011 | 11.62 | 11.62 | 11.54 | 11.58 | 882,589 | -0.04(-0.37%) |
Apr 26, 2011 | 11.39 | 11.64 | 11.36 | 11.62 | 1,550,428 | +0.27(+2.36%) |
Apr 25, 2011 | 11.35 | 11.47 | 11.30 | 11.36 | 868,339 | -0.04(-0.38%) |
Apr 21, 2011 | 11.56 | 11.56 | 11.35 | 11.40 | 1,399,795 | -0.13(-1.16%) |
Apr 20, 2011 | 11.57 | 11.58 | 11.41 | 11.53 | 1,554,411 | +0.13(+1.17%) |
Apr 19, 2011 | 11.26 | 11.53 | 11.26 | 11.40 | 1,285,620 | +0.17(+1.55%) |
Apr 18, 2011 | 11.47 | 11.51 | 11.22 | 11.23 | 1,882,954 | -0.37(-3.18%) |
Apr 15, 2011 | 11.40 | 11.79 | 11.23 | 11.60 | 2,580,022 | +0.27(+2.43%) |
Apr 14, 2011 | 11.84 | 11.87 | 11.17 | 11.32 | 3,084,263 | -0.69(-5.73%) |
Apr 13, 2011 | 12.31 | 12.46 | 12.00 | 12.01 | 1,149,084 | -0.19(-1.54%) |
Apr 12, 2011 | 12.12 | 12.23 | 12.12 | 12.20 | 603,208 | +0.03(+0.24%) |
Apr 11, 2011 | 12.31 | 12.42 | 12.17 | 12.17 | 621,697 | -0.18(-1.46%) |
Apr 08, 2011 | 12.57 | 12.58 | 12.35 | 12.35 | 261,150 | -0.18(-1.44%) |
Apr 07, 2011 | 12.58 | 12.65 | 12.44 | 12.53 | 755,383 | -0.07(-0.52%) |
Apr 06, 2011 | 12.59 | 12.67 | 12.52 | 12.59 | 537,199 | +0.06(+0.46%) |
Apr 05, 2011 | 12.39 | 12.57 | 12.39 | 12.54 | 752,293 | +0.10(+0.81%) |
Apr 04, 2011 | 12.50 | 12.50 | 12.40 | 12.44 | 556,896 | -0.06(-0.52%) |
Apr 01, 2011 | 12.59 | 12.60 | 12.39 | 12.50 | 981,941 | -0.01(-0.06%) |
Mar 31, 2011 | 12.41 | 12.59 | 12.31 | 12.51 | 584,615 | +0.09(+0.70%) |
Mar 30, 2011 | 12.41 | 12.49 | 12.31 | 12.42 | 233,553 | +0.08(+0.61%) |
Mar 29, 2011 | 12.15 | 12.37 | 12.15 | 12.35 | 498,749 | +0.13(+1.09%) |
Mar 28, 2011 | 12.34 | 12.36 | 12.20 | 12.21 | 624,041 | -0.06(-0.53%) |
Mar 25, 2011 | 12.25 | 12.49 | 12.22 | 12.28 | 711,766 | +0.04(+0.29%) |
Mar 24, 2011 | 12.24 | 12.25 | 12.05 | 12.24 | 427,476 | +0.06(+0.47%) |
Mar 23, 2011 | 12.26 | 12.28 | 12.07 | 12.18 | 320,991 | -0.12(-0.94%) |
Mar 22, 2011 | 12.41 | 12.53 | 12.30 | 12.30 | 303,360 | -0.12(-0.93%) |
Mar 21, 2011 | 12.46 | 12.51 | 12.35 | 12.41 | 505,664 | +0.12(+1.00%) |
Mar 18, 2011 | 12.23 | 12.34 | 12.16 | 12.29 | 1,026,527 | +0.13(+1.07%) |
Mar 17, 2011 | 12.26 | 12.26 | 12.06 | 12.16 | 567,205 | +0.05(+0.42%) |
Mar 16, 2011 | 12.33 | 12.38 | 12.11 | 12.11 | 950,186 | -0.21(-1.70%) |
Mar 15, 2011 | 12.15 | 12.44 | 12.07 | 12.32 | 694,922 | -0.04(-0.35%) |
Mar 14, 2011 | 12.40 | 12.46 | 12.33 | 12.36 | 372,436 | -0.15(-1.21%) |
Mar 11, 2011 | 12.45 | 12.57 | 12.42 | 12.52 | 383,772 | +0.07(+0.58%) |
Mar 10, 2011 | 12.50 | 12.58 | 12.41 | 12.44 | 655,724 | -0.21(-1.65%) |
Mar 09, 2011 | 12.67 | 12.77 | 12.59 | 12.65 | 348,814 | -0.06(-0.45%) |
Mar 08, 2011 | 12.46 | 12.77 | 12.45 | 12.71 | 457,264 | +0.28(+2.26%) |
Mar 07, 2011 | 12.63 | 12.68 | 12.36 | 12.43 | 676,543 | -0.12(-0.92%) |
Mar 04, 2011 | 12.77 | 12.80 | 12.53 | 12.54 | 659,912 | -0.28(-2.19%) |
Mar 03, 2011 | 12.72 | 12.89 | 12.72 | 12.83 | 487,334 | +0.19(+1.54%) |
Mar 02, 2011 | 12.69 | 12.75 | 12.57 | 12.63 | 376,807 | -0.06(-0.51%) |
Mar 01, 2011 | 12.89 | 12.92 | 12.69 | 12.70 | 522,762 | -0.12(-0.96%) |
Feb 28, 2011 | 12.92 | 13.01 | 12.77 | 12.82 | 560,545 | -0.06(-0.50%) |
Feb 25, 2011 | 12.67 | 12.90 | 12.53 | 12.88 | 712,420 | +0.22(+1.77%) |
Feb 24, 2011 | 12.83 | 12.93 | 12.56 | 12.66 | 735,726 | -0.12(-0.96%) |
Feb 23, 2011 | 13.03 | 13.16 | 12.78 | 12.78 | 752,434 | -0.25(-1.88%) |
Feb 22, 2011 | 13.08 | 13.22 | 13.01 | 13.03 | 1,136,567 | -0.18(-1.38%) |
Feb 18, 2011 | 13.34 | 13.37 | 13.11 | 13.21 | 859,106 | -0.15(-1.09%) |
Feb 17, 2011 | 13.27 | 13.37 | 13.20 | 13.36 | 513,003 | +0.08(+0.62%) |
Feb 16, 2011 | 13.23 | 13.29 | 13.12 | 13.27 | 508,007 | +0.07(+0.55%) |
Feb 15, 2011 | 13.12 | 13.30 | 13.11 | 13.20 | 563,050 | +0.04(+0.33%) |
Feb 14, 2011 | 13.04 | 13.16 | 12.93 | 13.16 | 591,422 | +0.12(+0.88%) |
Feb 11, 2011 | 12.79 | 13.06 | 12.79 | 13.04 | 599,284 | +0.19(+1.52%) |
Feb 10, 2011 | 12.59 | 12.85 | 12.59 | 12.85 | 582,761 | +0.19(+1.48%) |
Feb 09, 2011 | 12.82 | 12.89 | 12.59 | 12.66 | 774,140 | -0.25(-1.96%) |
Feb 08, 2011 | 12.77 | 12.92 | 12.61 | 12.91 | 906,355 | +0.14(+1.07%) |
Feb 07, 2011 | 12.67 | 12.79 | 12.62 | 12.77 | 510,493 | +0.12(+0.91%) |
Feb 04, 2011 | 12.62 | 12.68 | 12.50 | 12.66 | 665,994 | +0.04(+0.34%) |
Feb 03, 2011 | 12.38 | 12.62 | 12.30 | 12.62 | 914,921 | +0.19(+1.51%) |
Feb 02, 2011 | 12.52 | 12.62 | 12.39 | 12.43 | 783,900 | -0.16(-1.26%) |