Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.73 | 16.10 | 14.63 | 14.73 | 2,767,490 | +0.85(+6.13%) |
Apr 28, 2011 | 13.87 | 14.06 | 13.85 | 13.88 | 1,071,778 | -0.08(-0.56%) |
Apr 27, 2011 | 13.84 | 13.96 | 13.68 | 13.96 | 509,579 | +0.12(+0.88%) |
Apr 26, 2011 | 13.42 | 13.88 | 13.39 | 13.84 | 576,459 | +0.48(+3.57%) |
Apr 25, 2011 | 13.39 | 13.39 | 13.28 | 13.36 | 166,542 | -0.05(-0.39%) |
Apr 21, 2011 | 13.43 | 13.46 | 13.30 | 13.41 | 295,463 | +0.06(+0.45%) |
Apr 20, 2011 | 12.92 | 13.37 | 12.81 | 13.35 | 768,291 | +0.75(+5.99%) |
Apr 19, 2011 | 12.25 | 12.61 | 12.18 | 12.60 | 514,461 | +0.35(+2.83%) |
Apr 18, 2011 | 12.09 | 12.34 | 12.01 | 12.25 | 378,523 | -0.10(-0.77%) |
Apr 15, 2011 | 12.34 | 12.36 | 12.12 | 12.35 | 235,917 | -0.03(-0.28%) |
Apr 14, 2011 | 12.26 | 12.45 | 12.15 | 12.38 | 241,343 | +0.03(+0.28%) |
Apr 13, 2011 | 12.46 | 12.46 | 12.15 | 12.35 | 354,389 | -0.06(-0.49%) |
Apr 12, 2011 | 12.59 | 12.62 | 12.24 | 12.41 | 365,421 | -0.26(-2.06%) |
Apr 11, 2011 | 12.65 | 12.87 | 12.58 | 12.67 | 375,670 | -0.03(-0.20%) |
Apr 08, 2011 | 12.99 | 13.00 | 12.65 | 12.69 | 224,100 | -0.16(-1.28%) |
Apr 07, 2011 | 12.67 | 13.08 | 12.67 | 12.86 | 364,595 | +0.22(+1.72%) |
Apr 06, 2011 | 12.65 | 12.74 | 12.49 | 12.64 | 256,601 | +0.08(+0.62%) |
Apr 05, 2011 | 11.93 | 12.90 | 11.93 | 12.56 | 935,105 | +0.74(+6.24%) |
Apr 04, 2011 | 12.12 | 12.12 | 11.63 | 11.82 | 418,367 | -0.30(-2.50%) |
Apr 01, 2011 | 12.40 | 12.41 | 12.10 | 12.13 | 301,382 | -0.18(-1.48%) |
Mar 31, 2011 | 12.45 | 12.53 | 12.15 | 12.31 | 562,322 | -0.11(-0.91%) |
Mar 30, 2011 | 12.42 | 12.46 | 12.24 | 12.42 | 256,684 | +0.08(+0.63%) |
Mar 29, 2011 | 12.20 | 12.41 | 12.08 | 12.35 | 287,626 | +0.15(+1.21%) |
Mar 28, 2011 | 12.19 | 12.28 | 12.16 | 12.20 | 257,693 | +0.04(+0.36%) |
Mar 25, 2011 | 12.29 | 12.35 | 12.15 | 12.15 | 314,856 | -0.05(-0.44%) |
Mar 24, 2011 | 12.11 | 12.34 | 12.02 | 12.21 | 387,560 | +0.20(+1.68%) |
Mar 23, 2011 | 11.32 | 12.04 | 11.32 | 12.01 | 518,224 | +0.57(+4.97%) |
Mar 22, 2011 | 11.67 | 11.67 | 11.28 | 11.44 | 418,534 | -0.19(-1.60%) |
Mar 21, 2011 | 11.70 | 11.90 | 11.53 | 11.62 | 361,301 | +0.08(+0.68%) |
Mar 18, 2011 | 11.52 | 11.68 | 11.23 | 11.55 | 927,776 | +0.16(+1.37%) |
Mar 17, 2011 | 11.71 | 11.73 | 11.34 | 11.39 | 358,541 | -0.11(-0.98%) |
Mar 16, 2011 | 11.59 | 11.93 | 11.45 | 11.50 | 349,566 | -0.12(-1.04%) |
Mar 15, 2011 | 11.61 | 11.70 | 11.45 | 11.62 | 770,573 | -0.35(-2.90%) |
Mar 14, 2011 | 11.92 | 12.13 | 11.88 | 11.97 | 747,870 | -0.08(-0.65%) |
Mar 11, 2011 | 11.89 | 12.10 | 11.84 | 12.05 | 403,056 | +0.16(+1.31%) |
Mar 10, 2011 | 11.88 | 12.15 | 11.73 | 11.89 | 385,612 | -0.14(-1.19%) |
Mar 09, 2011 | 12.49 | 12.58 | 11.94 | 12.04 | 739,097 | -0.52(-4.18%) |
Mar 08, 2011 | 12.50 | 12.82 | 12.20 | 12.56 | 475,477 | +0.08(+0.62%) |
Mar 07, 2011 | 13.16 | 13.33 | 12.47 | 12.48 | 490,466 | -0.62(-4.70%) |
Mar 04, 2011 | 13.38 | 13.38 | 13.00 | 13.10 | 377,678 | -0.18(-1.37%) |
Mar 03, 2011 | 13.26 | 13.33 | 13.05 | 13.28 | 329,357 | +0.23(+1.79%) |
Mar 02, 2011 | 12.99 | 13.14 | 12.93 | 13.05 | 408,644 | +0.02(+0.13%) |
Mar 01, 2011 | 13.48 | 13.54 | 13.00 | 13.03 | 441,794 | -0.37(-2.78%) |
Feb 28, 2011 | 13.37 | 13.54 | 13.14 | 13.40 | 431,892 | +0.03(+0.26%) |
Feb 25, 2011 | 12.78 | 13.42 | 12.78 | 13.37 | 388,805 | +0.52(+4.05%) |
Feb 24, 2011 | 12.93 | 13.14 | 12.67 | 12.85 | 845,803 | -0.08(-0.60%) |
Feb 23, 2011 | 13.55 | 13.59 | 12.91 | 12.93 | 653,662 | -0.67(-4.91%) |
Feb 22, 2011 | 13.92 | 13.95 | 13.49 | 13.59 | 479,890 | -0.49(-3.51%) |
Feb 18, 2011 | 13.81 | 14.14 | 13.79 | 14.09 | 787,814 | +0.38(+2.78%) |
Feb 17, 2011 | 13.52 | 13.86 | 13.46 | 13.71 | 225,769 | +0.15(+1.09%) |
Feb 16, 2011 | 13.45 | 13.67 | 13.41 | 13.56 | 223,174 | +0.16(+1.16%) |
Feb 15, 2011 | 13.69 | 13.72 | 13.37 | 13.40 | 577,102 | -0.34(-2.46%) |
Feb 14, 2011 | 13.77 | 13.96 | 13.60 | 13.74 | 240,254 | -0.06(-0.44%) |
Feb 11, 2011 | 13.61 | 13.80 | 13.49 | 13.80 | 351,407 | +0.10(+0.70%) |
Feb 10, 2011 | 13.63 | 13.79 | 13.52 | 13.71 | 645,838 | +0.16(+1.22%) |
Feb 09, 2011 | 13.62 | 13.65 | 13.45 | 13.54 | 350,747 | -0.07(-0.51%) |
Feb 08, 2011 | 13.65 | 13.78 | 13.52 | 13.61 | 435,236 | -0.07(-0.51%) |
Feb 07, 2011 | 13.53 | 13.87 | 13.34 | 13.68 | 722,905 | +0.11(+0.83%) |
Feb 04, 2011 | 14.30 | 14.40 | 13.23 | 13.57 | 2,766,944 | +0.72(+5.60%) |
Feb 03, 2011 | 12.78 | 12.87 | 12.59 | 12.85 | 485,882 | +0.02(+0.13%) |
Feb 02, 2011 | 13.01 | 13.03 | 12.78 | 12.83 | 432,861 | -0.15(-1.14%) |