Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.58 | 11.66 | 11.46 | 11.64 | 632,745 | +0.06(+0.50%) |
Apr 28, 2011 | 11.54 | 11.63 | 11.46 | 11.58 | 892,826 | +0.01(+0.06%) |
Apr 27, 2011 | 11.62 | 11.62 | 11.54 | 11.57 | 883,067 | -0.04(-0.37%) |
Apr 26, 2011 | 11.38 | 11.63 | 11.36 | 11.62 | 1,551,269 | +0.27(+2.36%) |
Apr 25, 2011 | 11.34 | 11.47 | 11.29 | 11.35 | 868,810 | -0.04(-0.38%) |
Apr 21, 2011 | 11.55 | 11.55 | 11.34 | 11.39 | 1,400,555 | -0.13(-1.16%) |
Apr 20, 2011 | 11.56 | 11.57 | 11.41 | 11.53 | 1,555,254 | +0.13(+1.18%) |
Apr 19, 2011 | 11.25 | 11.52 | 11.25 | 11.39 | 1,286,317 | +0.17(+1.55%) |
Apr 18, 2011 | 11.47 | 11.50 | 11.21 | 11.22 | 1,883,975 | -0.37(-3.18%) |
Apr 15, 2011 | 11.39 | 11.78 | 11.23 | 11.59 | 2,581,422 | +0.28(+2.43%) |
Apr 14, 2011 | 11.84 | 11.86 | 11.16 | 11.31 | 3,085,936 | -0.69(-5.73%) |
Apr 13, 2011 | 12.31 | 12.45 | 11.99 | 12.00 | 1,149,707 | -0.19(-1.54%) |
Apr 12, 2011 | 12.12 | 12.22 | 12.11 | 12.19 | 603,535 | +0.03(+0.24%) |
Apr 11, 2011 | 12.31 | 12.41 | 12.16 | 12.16 | 622,035 | -0.18(-1.46%) |
Apr 08, 2011 | 12.56 | 12.57 | 12.34 | 12.34 | 261,292 | -0.18(-1.44%) |
Apr 07, 2011 | 12.57 | 12.64 | 12.44 | 12.52 | 755,793 | -0.07(-0.52%) |
Apr 06, 2011 | 12.59 | 12.67 | 12.52 | 12.59 | 537,490 | +0.06(+0.46%) |
Apr 05, 2011 | 12.39 | 12.57 | 12.39 | 12.53 | 752,701 | +0.10(+0.81%) |
Apr 04, 2011 | 12.49 | 12.49 | 12.39 | 12.43 | 557,198 | -0.06(-0.52%) |
Apr 01, 2011 | 12.58 | 12.59 | 12.38 | 12.49 | 982,474 | -0.01(-0.06%) |
Mar 31, 2011 | 12.41 | 12.58 | 12.30 | 12.50 | 584,932 | +0.09(+0.70%) |
Mar 30, 2011 | 12.41 | 12.49 | 12.31 | 12.41 | 233,680 | +0.08(+0.61%) |
Mar 29, 2011 | 12.14 | 12.36 | 12.14 | 12.34 | 499,020 | +0.13(+1.09%) |
Mar 28, 2011 | 12.34 | 12.36 | 12.20 | 12.21 | 624,379 | -0.06(-0.53%) |
Mar 25, 2011 | 12.24 | 12.49 | 12.21 | 12.27 | 712,152 | +0.04(+0.30%) |
Mar 24, 2011 | 12.23 | 12.24 | 12.04 | 12.23 | 427,708 | +0.06(+0.47%) |
Mar 23, 2011 | 12.26 | 12.28 | 12.06 | 12.18 | 321,165 | -0.12(-0.94%) |
Mar 22, 2011 | 12.40 | 12.52 | 12.29 | 12.29 | 303,524 | -0.12(-0.93%) |
Mar 21, 2011 | 12.46 | 12.50 | 12.34 | 12.41 | 505,938 | +0.12(+1.00%) |
Mar 18, 2011 | 12.22 | 12.34 | 12.15 | 12.28 | 1,027,084 | +0.13(+1.07%) |
Mar 17, 2011 | 12.26 | 12.26 | 12.05 | 12.15 | 567,513 | +0.05(+0.42%) |
Mar 16, 2011 | 12.33 | 12.37 | 12.10 | 12.10 | 950,701 | -0.21(-1.70%) |
Mar 15, 2011 | 12.14 | 12.44 | 12.06 | 12.31 | 695,299 | -0.04(-0.35%) |
Mar 14, 2011 | 12.39 | 12.45 | 12.33 | 12.36 | 372,638 | -0.15(-1.21%) |
Mar 11, 2011 | 12.44 | 12.56 | 12.41 | 12.51 | 383,980 | +0.07(+0.58%) |
Mar 10, 2011 | 12.49 | 12.57 | 12.41 | 12.44 | 656,080 | -0.21(-1.65%) |
Mar 09, 2011 | 12.66 | 12.76 | 12.59 | 12.65 | 349,003 | -0.06(-0.45%) |
Mar 08, 2011 | 12.46 | 12.76 | 12.44 | 12.70 | 457,512 | +0.28(+2.26%) |
Mar 07, 2011 | 12.62 | 12.67 | 12.36 | 12.42 | 676,910 | -0.12(-0.92%) |
Mar 04, 2011 | 12.76 | 12.80 | 12.52 | 12.54 | 660,270 | -0.28(-2.19%) |
Mar 03, 2011 | 12.71 | 12.88 | 12.71 | 12.82 | 487,598 | +0.19(+1.54%) |
Mar 02, 2011 | 12.68 | 12.75 | 12.57 | 12.62 | 377,011 | -0.06(-0.51%) |
Mar 01, 2011 | 12.88 | 12.91 | 12.68 | 12.69 | 523,045 | -0.12(-0.96%) |
Feb 28, 2011 | 12.91 | 13.00 | 12.76 | 12.81 | 560,849 | -0.06(-0.50%) |
Feb 25, 2011 | 12.67 | 12.89 | 12.52 | 12.88 | 712,807 | +0.22(+1.77%) |
Feb 24, 2011 | 12.83 | 12.92 | 12.55 | 12.65 | 736,125 | -0.12(-0.96%) |
Feb 23, 2011 | 13.03 | 13.15 | 12.77 | 12.77 | 752,842 | -0.25(-1.88%) |
Feb 22, 2011 | 13.07 | 13.21 | 13.00 | 13.02 | 1,137,183 | -0.18(-1.38%) |
Feb 18, 2011 | 13.34 | 13.36 | 13.11 | 13.20 | 859,572 | -0.15(-1.09%) |
Feb 17, 2011 | 13.27 | 13.36 | 13.19 | 13.35 | 513,282 | +0.08(+0.62%) |
Feb 16, 2011 | 13.22 | 13.28 | 13.11 | 13.27 | 508,283 | +0.07(+0.55%) |
Feb 15, 2011 | 13.11 | 13.29 | 13.10 | 13.19 | 563,356 | +0.04(+0.33%) |
Feb 14, 2011 | 13.03 | 13.16 | 12.92 | 13.15 | 591,743 | +0.12(+0.88%) |
Feb 11, 2011 | 12.78 | 13.05 | 12.78 | 13.03 | 599,609 | +0.19(+1.52%) |
Feb 10, 2011 | 12.58 | 12.84 | 12.58 | 12.84 | 583,077 | +0.19(+1.48%) |
Feb 09, 2011 | 12.81 | 12.88 | 12.59 | 12.65 | 774,560 | -0.25(-1.96%) |
Feb 08, 2011 | 12.77 | 12.91 | 12.60 | 12.90 | 906,847 | +0.14(+1.07%) |
Feb 07, 2011 | 12.66 | 12.78 | 12.61 | 12.77 | 510,770 | +0.12(+0.91%) |
Feb 04, 2011 | 12.61 | 12.67 | 12.49 | 12.65 | 666,356 | +0.04(+0.34%) |
Feb 03, 2011 | 12.37 | 12.61 | 12.29 | 12.61 | 915,418 | +0.19(+1.51%) |
Feb 02, 2011 | 12.51 | 12.62 | 12.39 | 12.42 | 784,325 | -0.16(-1.26%) |