Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.46 | 13.77 | 13.36 | 13.71 | 53,063 | +0.36(+2.68%) |
Apr 28, 2011 | 13.24 | 13.35 | 13.10 | 13.35 | 53,765 | +0.02(+0.17%) |
Apr 27, 2011 | 13.28 | 13.33 | 13.10 | 13.33 | 19,260 | +0.05(+0.39%) |
Apr 26, 2011 | 13.14 | 13.31 | 13.14 | 13.27 | 66,008 | +0.13(+0.97%) |
Apr 25, 2011 | 13.23 | 13.24 | 13.11 | 13.15 | 41,535 | +0.01(+0.11%) |
Apr 21, 2011 | 13.22 | 13.22 | 13.07 | 13.13 | 16,936 | +0.04(+0.28%) |
Apr 20, 2011 | 13.19 | 13.19 | 13.01 | 13.09 | 15,043 | +0.18(+1.39%) |
Apr 19, 2011 | 12.86 | 12.97 | 12.81 | 12.91 | 21,274 | +0.04(+0.35%) |
Apr 18, 2011 | 13.13 | 13.13 | 12.68 | 12.87 | 80,258 | -0.45(-3.36%) |
Apr 15, 2011 | 13.42 | 13.42 | 13.27 | 13.32 | 12,149 | -0.16(-1.16%) |
Apr 14, 2011 | 13.55 | 13.55 | 13.32 | 13.47 | 249,332 | -0.06(-0.44%) |
Apr 13, 2011 | 13.71 | 13.71 | 13.51 | 13.53 | 65,517 | +0.08(+0.61%) |
Apr 12, 2011 | 13.58 | 13.58 | 13.35 | 13.45 | 127,732 | -0.13(-0.99%) |
Apr 11, 2011 | 13.80 | 13.80 | 13.55 | 13.59 | 30,091 | -0.14(-1.03%) |
Apr 08, 2011 | 13.73 | 13.83 | 13.62 | 13.73 | 27,484 | +0.02(+0.16%) |
Apr 07, 2011 | 13.81 | 13.81 | 13.64 | 13.71 | 55,572 | -0.18(-1.29%) |
Apr 06, 2011 | 14.03 | 14.03 | 13.82 | 13.88 | 30,497 | -0.10(-0.68%) |
Apr 05, 2011 | 14.00 | 14.09 | 13.93 | 13.98 | 59,042 | -0.06(-0.44%) |
Apr 04, 2011 | 14.17 | 14.18 | 13.94 | 14.04 | 79,165 | +0.04(+0.27%) |
Apr 01, 2011 | 14.16 | 14.16 | 13.92 | 14.00 | 189,183 | -0.06(-0.42%) |
Mar 31, 2011 | 14.06 | 14.09 | 13.99 | 14.06 | 97,875 | +0.03(+0.21%) |
Mar 30, 2011 | 13.94 | 14.06 | 13.89 | 14.03 | 335,290 | +0.16(+1.13%) |
Mar 29, 2011 | 13.78 | 13.88 | 13.68 | 13.88 | 23,643 | +0.10(+0.76%) |
Mar 28, 2011 | 13.58 | 13.85 | 13.58 | 13.77 | 33,154 | +0.35(+2.61%) |
Mar 25, 2011 | 13.38 | 13.48 | 13.38 | 13.42 | 25,562 | -0.00(-0.00%) |
Mar 24, 2011 | 13.40 | 13.45 | 13.30 | 13.42 | 30,119 | +0.11(+0.84%) |
Mar 23, 2011 | 12.94 | 13.33 | 12.94 | 13.31 | 23,800 | +0.19(+1.42%) |
Mar 22, 2011 | 13.21 | 13.27 | 13.08 | 13.12 | 29,047 | -0.15(-1.12%) |
Mar 21, 2011 | 13.21 | 13.30 | 13.16 | 13.27 | 58,978 | +0.21(+1.59%) |
Mar 18, 2011 | 13.36 | 13.36 | 13.06 | 13.06 | 43,441 | -0.10(-0.73%) |
Mar 17, 2011 | 13.30 | 13.30 | 13.10 | 13.16 | 49,854 | +0.24(+1.87%) |
Mar 16, 2011 | 13.28 | 13.28 | 12.73 | 12.92 | 110,372 | -0.44(-3.26%) |
Mar 15, 2011 | 12.83 | 13.38 | 12.75 | 13.36 | 216,170 | +0.61(+4.80%) |
Mar 14, 2011 | 12.29 | 12.75 | 12.23 | 12.74 | 167,778 | +0.57(+4.72%) |
Mar 11, 2011 | 12.20 | 12.20 | 12.02 | 12.17 | 151,173 | -0.05(-0.43%) |
Mar 10, 2011 | 12.52 | 12.52 | 12.17 | 12.22 | 83,622 | -0.40(-3.13%) |
Mar 09, 2011 | 12.60 | 12.68 | 12.59 | 12.62 | 113,641 | +0.11(+0.89%) |
Mar 08, 2011 | 12.51 | 12.58 | 12.32 | 12.50 | 58,644 | +0.01(+0.06%) |
Mar 07, 2011 | 12.88 | 12.88 | 12.39 | 12.50 | 73,970 | -0.15(-1.18%) |
Mar 04, 2011 | 12.65 | 12.68 | 12.59 | 12.65 | 46,395 | -0.07(-0.59%) |
Mar 03, 2011 | 12.74 | 12.96 | 12.68 | 12.72 | 17,319 | +0.04(+0.29%) |
Mar 02, 2011 | 12.76 | 12.76 | 12.61 | 12.68 | 14,033 | +0.01(+0.06%) |
Mar 01, 2011 | 12.77 | 12.86 | 12.64 | 12.68 | 25,915 | -0.14(-1.11%) |
Feb 28, 2011 | 13.27 | 13.27 | 12.77 | 12.82 | 22,801 | -0.16(-1.26%) |
Feb 25, 2011 | 13.12 | 13.14 | 12.95 | 12.98 | 15,440 | -0.01(-0.11%) |
Feb 24, 2011 | 12.97 | 13.04 | 12.83 | 13.00 | 35,387 | +0.24(+1.87%) |
Feb 23, 2011 | 13.03 | 13.05 | 12.65 | 12.76 | 26,452 | -0.19(-1.44%) |
Feb 22, 2011 | 13.19 | 13.21 | 12.91 | 12.94 | 28,034 | -0.42(-3.13%) |
Feb 18, 2011 | 13.36 | 13.49 | 13.34 | 13.36 | 27,095 | +0.11(+0.84%) |
Feb 17, 2011 | 13.06 | 13.27 | 13.06 | 13.25 | 29,760 | +0.13(+1.02%) |
Feb 16, 2011 | 13.07 | 13.12 | 12.95 | 13.12 | 50,204 | +0.22(+1.74%) |
Feb 15, 2011 | 13.04 | 13.04 | 12.86 | 12.89 | 38,444 | -0.05(-0.40%) |
Feb 14, 2011 | 12.84 | 12.94 | 12.75 | 12.94 | 139,398 | +0.22(+1.76%) |
Feb 11, 2011 | 12.55 | 12.76 | 12.48 | 12.72 | 16,286 | +0.13(+1.07%) |
Feb 10, 2011 | 12.57 | 12.60 | 12.55 | 12.59 | 15,463 | -0.10(-0.77%) |
Feb 09, 2011 | 12.62 | 12.78 | 12.62 | 12.68 | 11,562 | -0.04(-0.29%) |
Feb 08, 2011 | 12.83 | 12.83 | 12.66 | 12.72 | 19,701 | -0.08(-0.63%) |
Feb 07, 2011 | 12.81 | 12.90 | 12.77 | 12.80 | 68,317 | +0.14(+1.11%) |
Feb 04, 2011 | 12.86 | 12.86 | 12.52 | 12.66 | 12,070 | -0.13(-1.05%) |
Feb 03, 2011 | 12.97 | 12.97 | 12.59 | 12.80 | 23,816 | -0.10(-0.79%) |
Feb 02, 2011 | 12.51 | 12.90 | 12.51 | 12.90 | 19,071 | +0.30(+2.34%) |