Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.61 | 12.41 | 11.61 | 12.03 | 36,336 | +0.39(+3.35%) |
Apr 28, 2011 | 11.37 | 11.67 | 11.26 | 11.64 | 13,789 | +0.23(+2.02%) |
Apr 27, 2011 | 11.37 | 11.43 | 11.04 | 11.41 | 14,393 | +0.10(+0.88%) |
Apr 26, 2011 | 11.52 | 11.52 | 11.31 | 11.31 | 5,584 | +0.12(+1.07%) |
Apr 25, 2011 | 11.10 | 11.31 | 10.98 | 11.19 | 17,341 | +0.26(+2.38%) |
Apr 21, 2011 | 11.41 | 11.46 | 10.88 | 10.93 | 16,031 | -0.35(-3.10%) |
Apr 20, 2011 | 10.85 | 11.42 | 10.85 | 11.28 | 24,805 | +0.59(+5.52%) |
Apr 19, 2011 | 10.55 | 10.83 | 10.48 | 10.69 | 10,371 | +0.22(+2.10%) |
Apr 18, 2011 | 10.88 | 10.88 | 10.46 | 10.47 | 17,715 | -0.52(-4.73%) |
Apr 15, 2011 | 11.39 | 11.47 | 10.93 | 10.99 | 55,714 | -0.48(-4.18%) |
Apr 14, 2011 | 11.56 | 11.80 | 11.25 | 11.47 | 16,409 | -0.23(-1.97%) |
Apr 13, 2011 | 12.43 | 12.43 | 11.64 | 11.70 | 22,707 | -0.56(-4.57%) |
Apr 12, 2011 | 12.59 | 12.83 | 12.26 | 12.26 | 50,785 | -0.38(-3.01%) |
Apr 11, 2011 | 12.90 | 13.00 | 12.64 | 12.64 | 44,038 | -0.28(-2.17%) |
Apr 08, 2011 | 13.22 | 13.22 | 12.92 | 12.92 | 12,322 | -0.19(-1.45%) |
Apr 07, 2011 | 13.22 | 13.33 | 13.11 | 13.11 | 10,804 | +0.01(+0.08%) |
Apr 06, 2011 | 13.14 | 13.38 | 12.90 | 13.10 | 12,820 | +0.02(+0.15%) |
Apr 05, 2011 | 12.67 | 13.24 | 12.64 | 13.08 | 31,139 | +0.22(+1.71%) |
Apr 04, 2011 | 12.40 | 12.88 | 12.28 | 12.86 | 10,290 | +0.55(+4.47%) |
Apr 01, 2011 | 12.28 | 12.38 | 11.98 | 12.31 | 7,188 | +0.19(+1.57%) |
Mar 31, 2011 | 11.95 | 12.30 | 11.85 | 12.12 | 14,133 | +0.03(+0.25%) |
Mar 30, 2011 | 11.30 | 12.18 | 11.14 | 12.09 | 13,042 | +0.83(+7.37%) |
Mar 29, 2011 | 11.13 | 11.29 | 11.10 | 11.26 | 6,193 | +0.09(+0.81%) |
Mar 28, 2011 | 11.20 | 11.22 | 11.09 | 11.17 | 4,948 | +0.07(+0.63%) |
Mar 25, 2011 | 11.01 | 11.16 | 10.96 | 11.10 | 7,457 | +0.10(+0.91%) |
Mar 24, 2011 | 10.96 | 11.03 | 10.92 | 11.00 | 12,255 | +0.04(+0.36%) |
Mar 23, 2011 | 11.08 | 11.14 | 10.90 | 10.96 | 16,335 | -0.14(-1.26%) |
Mar 22, 2011 | 10.75 | 11.20 | 10.75 | 11.10 | 14,498 | +0.20(+1.83%) |
Mar 21, 2011 | 10.80 | 11.00 | 10.58 | 10.90 | 21,715 | +0.45(+4.31%) |
Mar 18, 2011 | 10.78 | 11.49 | 10.28 | 10.45 | 86,772 | -0.24(-2.25%) |
Mar 17, 2011 | 10.70 | 10.95 | 10.55 | 10.69 | 24,948 | +0.16(+1.52%) |
Mar 16, 2011 | 10.65 | 10.85 | 10.48 | 10.53 | 20,176 | -0.11(-1.03%) |
Mar 15, 2011 | 10.50 | 10.77 | 10.50 | 10.64 | 17,999 | -0.24(-2.21%) |
Mar 14, 2011 | 11.00 | 11.12 | 10.81 | 10.88 | 27,059 | -0.15(-1.36%) |
Mar 11, 2011 | 11.11 | 11.18 | 11.00 | 11.03 | 11,690 | -0.10(-0.90%) |
Mar 10, 2011 | 11.30 | 11.54 | 11.12 | 11.13 | 23,897 | -0.37(-3.22%) |
Mar 09, 2011 | 11.38 | 11.62 | 11.36 | 11.50 | 13,349 | +0.07(+0.61%) |
Mar 08, 2011 | 11.63 | 11.63 | 11.01 | 11.43 | 25,910 | -0.14(-1.21%) |
Mar 07, 2011 | 11.94 | 12.06 | 11.57 | 11.57 | 21,056 | -0.29(-2.45%) |
Mar 04, 2011 | 11.97 | 12.07 | 11.86 | 11.86 | 6,798 | -0.14(-1.17%) |
Mar 03, 2011 | 12.20 | 12.27 | 11.94 | 12.00 | 25,800 | -0.12(-0.99%) |
Mar 02, 2011 | 12.59 | 12.63 | 12.03 | 12.12 | 13,721 | -0.41(-3.27%) |
Mar 01, 2011 | 13.13 | 13.13 | 12.52 | 12.53 | 12,476 | -0.60(-4.57%) |
Feb 28, 2011 | 12.95 | 13.17 | 12.81 | 13.13 | 14,943 | +0.37(+2.90%) |
Feb 25, 2011 | 12.92 | 13.01 | 12.71 | 12.76 | 29,163 | -0.14(-1.09%) |
Feb 24, 2011 | 12.94 | 12.97 | 12.76 | 12.90 | 22,082 | +0.04(+0.31%) |
Feb 23, 2011 | 13.97 | 13.97 | 12.82 | 12.86 | 26,655 | -1.00(-7.22%) |
Feb 22, 2011 | 14.33 | 14.63 | 13.86 | 13.86 | 29,441 | -1.03(-6.92%) |
Feb 18, 2011 | 14.99 | 15.00 | 14.82 | 14.89 | 21,290 | -0.07(-0.47%) |
Feb 17, 2011 | 14.53 | 15.03 | 14.48 | 14.96 | 45,718 | +0.43(+2.96%) |
Feb 16, 2011 | 14.01 | 14.60 | 13.96 | 14.53 | 13,956 | +0.52(+3.71%) |
Feb 15, 2011 | 13.93 | 14.14 | 13.86 | 14.01 | 13,802 | -0.02(-0.14%) |
Feb 14, 2011 | 14.05 | 14.20 | 14.01 | 14.03 | 7,980 | -0.02(-0.14%) |
Feb 11, 2011 | 13.67 | 14.05 | 13.55 | 14.05 | 16,905 | +0.23(+1.66%) |
Feb 10, 2011 | 13.36 | 14.01 | 13.23 | 13.82 | 20,203 | +0.37(+2.75%) |
Feb 09, 2011 | 13.09 | 13.45 | 13.01 | 13.45 | 11,448 | +0.18(+1.36%) |
Feb 08, 2011 | 12.86 | 13.27 | 12.79 | 13.27 | 13,524 | +0.31(+2.39%) |
Feb 07, 2011 | 12.68 | 13.00 | 12.68 | 12.96 | 11,569 | +0.24(+1.89%) |
Feb 04, 2011 | 12.59 | 12.75 | 12.52 | 12.72 | 15,971 | +0.06(+0.47%) |
Feb 03, 2011 | 12.65 | 12.89 | 12.52 | 12.66 | 18,148 | +0.08(+0.64%) |
Feb 02, 2011 | 12.78 | 12.87 | 12.50 | 12.58 | 16,960 | -0.27(-2.10%) |