Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.03 | 13.17 | 13.03 | 13.12 | 266,683 | +0.06(+0.45%) |
Apr 28, 2011 | 13.05 | 13.15 | 12.99 | 13.06 | 212,691 | -0.02(-0.15%) |
Apr 27, 2011 | 13.00 | 13.11 | 12.97 | 13.08 | 417,822 | +0.09(+0.67%) |
Apr 26, 2011 | 13.08 | 13.10 | 12.99 | 12.99 | 509,583 | +0.00(+0.00%) |
Apr 25, 2011 | 12.96 | 13.06 | 12.94 | 12.99 | 279,692 | +0.01(+0.07%) |
Apr 21, 2011 | 13.28 | 13.29 | 12.95 | 12.99 | 773,096 | -0.25(-1.91%) |
Apr 20, 2011 | 13.19 | 13.39 | 13.18 | 13.24 | 1,948,416 | +0.18(+1.41%) |
Apr 19, 2011 | 12.83 | 13.06 | 12.83 | 13.05 | 1,083,743 | +0.29(+2.28%) |
Apr 18, 2011 | 12.67 | 12.85 | 12.63 | 12.76 | 652,597 | -0.06(-0.45%) |
Apr 15, 2011 | 12.71 | 12.86 | 12.70 | 12.82 | 231,906 | +0.11(+0.84%) |
Apr 14, 2011 | 12.70 | 12.73 | 12.60 | 12.71 | 232,142 | -0.02(-0.15%) |
Apr 13, 2011 | 12.99 | 12.99 | 12.62 | 12.73 | 201,284 | -0.07(-0.53%) |
Apr 12, 2011 | 12.77 | 12.90 | 12.72 | 12.80 | 862,117 | -0.08(-0.60%) |
Apr 11, 2011 | 12.99 | 13.04 | 12.86 | 12.88 | 302,253 | -0.05(-0.38%) |
Apr 08, 2011 | 13.05 | 13.11 | 12.91 | 12.93 | 666,531 | -0.08(-0.60%) |
Apr 07, 2011 | 12.91 | 13.10 | 12.88 | 13.00 | 386,270 | +0.04(+0.30%) |
Apr 06, 2011 | 12.90 | 12.99 | 12.81 | 12.97 | 314,657 | +0.10(+0.75%) |
Apr 05, 2011 | 12.77 | 12.94 | 12.66 | 12.87 | 668,509 | +0.00(+0.00%) |
Apr 04, 2011 | 13.04 | 13.05 | 12.81 | 12.87 | 404,426 | -0.05(-0.38%) |
Apr 01, 2011 | 13.02 | 13.02 | 12.90 | 12.92 | 366,387 | +0.06(+0.45%) |
Mar 31, 2011 | 13.03 | 13.03 | 12.79 | 12.86 | 352,618 | -0.08(-0.60%) |
Mar 30, 2011 | 13.13 | 13.20 | 12.91 | 12.94 | 365,981 | -0.07(-0.52%) |
Mar 29, 2011 | 13.13 | 13.13 | 12.94 | 13.00 | 672,942 | -0.09(-0.67%) |
Mar 28, 2011 | 13.10 | 13.22 | 13.07 | 13.09 | 240,056 | -0.01(-0.07%) |
Mar 25, 2011 | 12.99 | 13.20 | 12.99 | 13.10 | 527,495 | +0.13(+0.99%) |
Mar 24, 2011 | 12.89 | 13.03 | 12.79 | 12.97 | 865,124 | +0.07(+0.53%) |
Mar 23, 2011 | 12.87 | 12.94 | 12.71 | 12.91 | 930,154 | +0.07(+0.53%) |
Mar 22, 2011 | 13.05 | 13.05 | 12.81 | 12.84 | 231,160 | -0.16(-1.27%) |
Mar 21, 2011 | 12.94 | 13.00 | 12.92 | 13.00 | 378,996 | +0.22(+1.74%) |
Mar 18, 2011 | 12.77 | 12.80 | 12.67 | 12.78 | 313,355 | +0.16(+1.31%) |
Mar 17, 2011 | 12.85 | 12.89 | 12.60 | 12.62 | 461,333 | +0.11(+0.85%) |
Mar 16, 2011 | 12.84 | 12.85 | 12.48 | 12.51 | 541,116 | -0.34(-2.64%) |
Mar 15, 2011 | 12.73 | 12.91 | 12.71 | 12.85 | 574,671 | +0.14(+1.07%) |
Mar 14, 2011 | 12.92 | 12.92 | 12.60 | 12.71 | 327,850 | -0.17(-1.35%) |
Mar 11, 2011 | 12.83 | 12.93 | 12.79 | 12.89 | 194,844 | +0.03(+0.23%) |
Mar 10, 2011 | 12.95 | 13.04 | 12.85 | 12.86 | 782,629 | -0.31(-2.39%) |
Mar 09, 2011 | 13.03 | 13.20 | 12.96 | 13.17 | 1,888,170 | +0.06(+0.48%) |
Mar 08, 2011 | 12.63 | 13.15 | 12.63 | 13.11 | 1,434,504 | +0.51(+4.08%) |
Mar 07, 2011 | 12.78 | 12.84 | 12.52 | 12.60 | 353,977 | -0.17(-1.37%) |
Mar 04, 2011 | 13.03 | 13.03 | 12.66 | 12.77 | 421,097 | -0.15(-1.13%) |
Mar 03, 2011 | 12.87 | 12.97 | 12.75 | 12.92 | 354,369 | +0.18(+1.45%) |
Mar 02, 2011 | 12.46 | 12.82 | 12.45 | 12.73 | 1,403,457 | +0.17(+1.39%) |
Mar 01, 2011 | 13.00 | 13.00 | 12.51 | 12.56 | 1,173,668 | -0.38(-2.92%) |
Feb 28, 2011 | 13.11 | 13.12 | 12.81 | 12.93 | 720,725 | -0.04(-0.30%) |
Feb 25, 2011 | 12.83 | 12.97 | 12.73 | 12.97 | 1,213,427 | +0.26(+2.06%) |
Feb 24, 2011 | 12.89 | 12.89 | 12.59 | 12.71 | 436,965 | -0.08(-0.61%) |
Feb 23, 2011 | 12.93 | 13.17 | 12.54 | 12.79 | 432,912 | -0.20(-1.57%) |
Feb 22, 2011 | 13.39 | 13.39 | 12.93 | 12.99 | 625,378 | -0.56(-4.15%) |
Feb 18, 2011 | 13.55 | 13.66 | 13.49 | 13.55 | 156,596 | -0.05(-0.36%) |
Feb 17, 2011 | 13.36 | 13.63 | 13.36 | 13.60 | 233,295 | +0.21(+1.59%) |
Feb 16, 2011 | 13.35 | 13.48 | 13.22 | 13.39 | 2,388,113 | +0.22(+1.69%) |
Feb 15, 2011 | 13.28 | 13.31 | 13.15 | 13.17 | 279,110 | -0.14(-1.02%) |
Feb 14, 2011 | 13.40 | 13.46 | 13.23 | 13.30 | 339,267 | -0.16(-1.15%) |
Feb 11, 2011 | 13.39 | 13.50 | 13.21 | 13.46 | 682,144 | +0.02(+0.14%) |
Feb 10, 2011 | 13.50 | 13.57 | 13.39 | 13.44 | 684,228 | -0.09(-0.64%) |
Feb 09, 2011 | 13.50 | 13.68 | 13.45 | 13.53 | 2,126,659 | +0.05(+0.36%) |
Feb 08, 2011 | 13.18 | 13.48 | 13.16 | 13.48 | 1,574,269 | +0.34(+2.58%) |
Feb 07, 2011 | 12.92 | 13.23 | 12.92 | 13.14 | 542,973 | +0.22(+1.73%) |
Feb 04, 2011 | 12.99 | 12.99 | 12.84 | 12.92 | 259,729 | -0.06(-0.45%) |
Feb 03, 2011 | 13.12 | 13.12 | 12.88 | 12.97 | 457,788 | -0.19(-1.47%) |
Feb 02, 2011 | 13.26 | 13.33 | 13.10 | 13.17 | 1,019,649 | -0.14(-1.02%) |