Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.91 | 12.98 | 12.72 | 12.81 | 140,345 | -0.06(-0.50%) |
Apr 28, 2011 | 12.79 | 12.88 | 12.67 | 12.88 | 133,049 | +0.11(+0.83%) |
Apr 27, 2011 | 12.83 | 12.92 | 12.64 | 12.77 | 175,113 | -0.05(-0.40%) |
Apr 26, 2011 | 12.87 | 12.93 | 12.78 | 12.82 | 156,927 | -0.02(-0.13%) |
Apr 25, 2011 | 12.82 | 12.89 | 12.77 | 12.84 | 131,280 | +0.01(+0.10%) |
Apr 21, 2011 | 13.02 | 13.02 | 12.79 | 12.83 | 144,587 | -0.10(-0.76%) |
Apr 20, 2011 | 13.01 | 13.09 | 12.86 | 12.92 | 310,929 | +0.03(+0.26%) |
Apr 19, 2011 | 13.32 | 13.32 | 12.79 | 12.89 | 374,679 | -0.36(-2.73%) |
Apr 18, 2011 | 13.02 | 13.38 | 12.98 | 13.25 | 430,397 | -0.28(-2.08%) |
Apr 15, 2011 | 13.33 | 13.56 | 13.33 | 13.53 | 320,123 | +0.16(+1.20%) |
Apr 14, 2011 | 13.18 | 13.38 | 13.18 | 13.37 | 262,943 | +0.13(+0.95%) |
Apr 13, 2011 | 13.14 | 13.32 | 13.10 | 13.25 | 257,432 | +0.12(+0.91%) |
Apr 12, 2011 | 12.94 | 13.21 | 12.91 | 13.13 | 148,265 | +0.09(+0.69%) |
Apr 11, 2011 | 13.09 | 13.11 | 12.98 | 13.04 | 98,061 | -0.08(-0.62%) |
Apr 08, 2011 | 13.31 | 13.31 | 13.05 | 13.12 | 152,120 | -0.09(-0.68%) |
Apr 07, 2011 | 13.38 | 13.41 | 12.94 | 13.21 | 117,697 | -0.14(-1.05%) |
Apr 06, 2011 | 13.52 | 13.53 | 13.29 | 13.35 | 143,252 | -0.12(-0.85%) |
Apr 05, 2011 | 13.41 | 13.54 | 13.35 | 13.47 | 90,797 | +0.01(+0.10%) |
Apr 04, 2011 | 13.57 | 13.57 | 13.40 | 13.45 | 90,924 | -0.06(-0.47%) |
Apr 01, 2011 | 13.53 | 13.72 | 13.50 | 13.52 | 148,779 | +0.02(+0.13%) |
Mar 31, 2011 | 13.18 | 13.61 | 13.08 | 13.50 | 322,276 | +0.32(+2.43%) |
Mar 30, 2011 | 13.18 | 13.19 | 12.90 | 13.18 | 306,992 | +0.19(+1.48%) |
Mar 29, 2011 | 12.85 | 13.00 | 12.79 | 12.99 | 346,070 | +0.17(+1.33%) |
Mar 28, 2011 | 12.95 | 12.99 | 12.77 | 12.82 | 211,573 | -0.11(-0.82%) |
Mar 25, 2011 | 12.91 | 13.14 | 12.90 | 12.92 | 214,224 | +0.03(+0.23%) |
Mar 24, 2011 | 12.92 | 12.93 | 12.59 | 12.89 | 173,084 | -0.03(-0.20%) |
Mar 23, 2011 | 12.92 | 12.96 | 12.73 | 12.92 | 401,253 | +0.03(+0.26%) |
Mar 22, 2011 | 13.01 | 13.06 | 12.86 | 12.89 | 235,863 | -0.10(-0.79%) |
Mar 21, 2011 | 13.01 | 13.12 | 12.87 | 12.99 | 215,479 | +0.19(+1.47%) |
Mar 18, 2011 | 12.67 | 12.80 | 12.67 | 12.80 | 283,225 | +0.20(+1.62%) |
Mar 17, 2011 | 12.68 | 12.75 | 12.60 | 12.60 | 268,175 | +0.05(+0.37%) |
Mar 16, 2011 | 12.72 | 12.81 | 12.55 | 12.55 | 345,197 | -0.22(-1.70%) |
Mar 15, 2011 | 12.76 | 12.89 | 12.65 | 12.77 | 167,702 | -0.23(-1.74%) |
Mar 14, 2011 | 12.92 | 13.04 | 12.81 | 12.99 | 193,583 | -0.03(-0.23%) |
Mar 11, 2011 | 12.91 | 13.12 | 12.77 | 13.02 | 342,020 | +0.10(+0.76%) |
Mar 10, 2011 | 12.94 | 13.11 | 12.79 | 12.92 | 318,997 | -0.08(-0.59%) |
Mar 09, 2011 | 12.72 | 13.20 | 12.72 | 13.00 | 446,348 | +0.27(+2.09%) |
Mar 08, 2011 | 12.46 | 12.78 | 12.46 | 12.73 | 236,002 | +0.26(+2.10%) |
Mar 07, 2011 | 12.55 | 12.72 | 12.42 | 12.47 | 190,503 | -0.06(-0.48%) |
Mar 04, 2011 | 12.43 | 12.54 | 12.37 | 12.53 | 348,298 | +0.09(+0.69%) |
Mar 03, 2011 | 12.31 | 12.54 | 12.25 | 12.45 | 203,990 | +0.22(+1.78%) |
Mar 02, 2011 | 12.36 | 12.37 | 12.08 | 12.23 | 211,544 | -0.13(-1.07%) |
Mar 01, 2011 | 12.46 | 12.56 | 12.24 | 12.36 | 733,535 | -0.08(-0.62%) |
Feb 28, 2011 | 12.09 | 12.45 | 12.09 | 12.44 | 728,416 | +0.08(+0.62%) |
Feb 25, 2011 | 12.33 | 12.45 | 12.28 | 12.36 | 335,182 | +0.01(+0.07%) |
Feb 24, 2011 | 12.45 | 12.55 | 12.28 | 12.35 | 635,064 | -0.13(-1.06%) |
Feb 23, 2011 | 12.22 | 12.53 | 12.07 | 12.48 | 677,770 | +0.35(+2.88%) |
Feb 22, 2011 | 12.33 | 12.66 | 12.09 | 12.14 | 294,854 | -0.28(-2.23%) |
Feb 18, 2011 | 12.60 | 12.63 | 12.30 | 12.41 | 427,840 | -0.10(-0.82%) |
Feb 17, 2011 | 12.43 | 12.57 | 12.37 | 12.51 | 205,166 | +0.05(+0.38%) |
Feb 16, 2011 | 12.46 | 12.51 | 12.37 | 12.47 | 334,598 | +0.01(+0.07%) |
Feb 15, 2011 | 12.51 | 12.57 | 12.46 | 12.46 | 148,667 | -0.10(-0.81%) |
Feb 14, 2011 | 12.57 | 12.60 | 12.53 | 12.56 | 141,521 | -0.04(-0.34%) |
Feb 11, 2011 | 12.52 | 12.63 | 12.49 | 12.60 | 218,069 | +0.04(+0.30%) |
Feb 10, 2011 | 12.49 | 12.62 | 12.49 | 12.57 | 168,277 | +0.01(+0.07%) |
Feb 09, 2011 | 12.54 | 12.63 | 12.46 | 12.56 | 108,704 | -0.04(-0.30%) |
Feb 08, 2011 | 12.49 | 12.60 | 12.45 | 12.60 | 134,792 | +0.07(+0.54%) |
Feb 07, 2011 | 12.52 | 12.60 | 12.41 | 12.53 | 223,364 | +0.03(+0.24%) |
Feb 04, 2011 | 12.47 | 12.54 | 12.33 | 12.50 | 149,169 | +0.03(+0.24%) |
Feb 03, 2011 | 12.48 | 12.66 | 12.40 | 12.47 | 241,869 | +0.00(+0.00%) |
Feb 02, 2011 | 12.41 | 12.66 | 12.37 | 12.47 | 186,796 | +0.01(+0.07%) |