Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.08 | 13.14 | 12.80 | 12.80 | 154,928 | -0.23(-1.77%) |
Apr 28, 2011 | 13.09 | 13.09 | 12.91 | 13.03 | 93,880 | +0.16(+1.27%) |
Apr 27, 2011 | 13.00 | 13.00 | 12.81 | 12.87 | 158,040 | -0.07(-0.56%) |
Apr 26, 2011 | 12.94 | 13.00 | 12.89 | 12.94 | 73,512 | +0.02(+0.13%) |
Apr 25, 2011 | 12.83 | 12.95 | 12.78 | 12.92 | 107,951 | +0.17(+1.37%) |
Apr 21, 2011 | 12.68 | 12.83 | 12.67 | 12.75 | 63,821 | +0.08(+0.67%) |
Apr 20, 2011 | 12.85 | 12.85 | 12.63 | 12.67 | 78,133 | -0.07(-0.57%) |
Apr 19, 2011 | 12.67 | 12.76 | 12.64 | 12.74 | 72,723 | +0.10(+0.80%) |
Apr 18, 2011 | 12.81 | 12.81 | 12.63 | 12.64 | 100,883 | -0.24(-1.86%) |
Apr 15, 2011 | 12.67 | 12.95 | 12.67 | 12.88 | 49,030 | +0.23(+1.85%) |
Apr 14, 2011 | 12.49 | 12.65 | 12.47 | 12.64 | 91,110 | +0.15(+1.22%) |
Apr 13, 2011 | 12.52 | 12.56 | 12.49 | 12.49 | 61,733 | -0.01(-0.05%) |
Apr 12, 2011 | 12.61 | 12.61 | 12.45 | 12.50 | 96,488 | -0.06(-0.45%) |
Apr 11, 2011 | 12.67 | 12.69 | 12.49 | 12.55 | 101,817 | -0.07(-0.58%) |
Apr 08, 2011 | 12.81 | 12.81 | 12.57 | 12.63 | 69,499 | -0.18(-1.41%) |
Apr 07, 2011 | 12.68 | 12.84 | 12.68 | 12.81 | 48,283 | +0.11(+0.84%) |
Apr 06, 2011 | 12.72 | 12.72 | 12.64 | 12.70 | 141,290 | +0.04(+0.36%) |
Apr 05, 2011 | 12.81 | 12.86 | 12.64 | 12.65 | 162,872 | -0.22(-1.71%) |
Apr 04, 2011 | 12.99 | 13.00 | 12.81 | 12.87 | 84,400 | -0.03(-0.26%) |
Apr 01, 2011 | 13.03 | 13.03 | 12.89 | 12.91 | 38,470 | -0.07(-0.52%) |
Mar 31, 2011 | 13.01 | 13.03 | 12.94 | 12.97 | 57,719 | +0.02(+0.17%) |
Mar 30, 2011 | 13.02 | 13.02 | 12.95 | 12.95 | 36,219 | +0.01(+0.04%) |
Mar 29, 2011 | 13.03 | 13.03 | 12.95 | 12.95 | 55,700 | -0.08(-0.60%) |
Mar 28, 2011 | 13.00 | 13.04 | 13.00 | 13.03 | 61,460 | +0.03(+0.22%) |
Mar 25, 2011 | 12.95 | 13.00 | 12.95 | 13.00 | 69,746 | +0.09(+0.70%) |
Mar 24, 2011 | 12.95 | 12.97 | 12.89 | 12.91 | 32,789 | -0.01(-0.09%) |
Mar 23, 2011 | 12.94 | 12.97 | 12.88 | 12.92 | 69,278 | +0.04(+0.31%) |
Mar 22, 2011 | 12.99 | 13.03 | 12.87 | 12.88 | 75,011 | -0.07(-0.52%) |
Mar 21, 2011 | 13.07 | 13.10 | 12.94 | 12.95 | 136,305 | -0.15(-1.16%) |
Mar 18, 2011 | 13.05 | 13.13 | 12.97 | 13.10 | 105,526 | +0.13(+1.00%) |
Mar 17, 2011 | 13.01 | 13.10 | 12.92 | 12.97 | 107,132 | -0.06(-0.48%) |
Mar 16, 2011 | 13.13 | 13.19 | 12.94 | 13.03 | 142,853 | -0.04(-0.30%) |
Mar 15, 2011 | 12.99 | 13.14 | 12.95 | 13.07 | 154,295 | -0.06(-0.47%) |
Mar 14, 2011 | 13.18 | 13.18 | 13.07 | 13.13 | 51,073 | -0.05(-0.38%) |
Mar 11, 2011 | 13.20 | 13.22 | 13.15 | 13.18 | 66,420 | -0.01(-0.04%) |
Mar 10, 2011 | 13.17 | 13.22 | 13.14 | 13.19 | 63,432 | -0.02(-0.13%) |
Mar 09, 2011 | 13.25 | 13.26 | 13.19 | 13.21 | 24,633 | -0.02(-0.17%) |
Mar 08, 2011 | 13.27 | 13.28 | 13.22 | 13.23 | 61,964 | +0.01(+0.04%) |
Mar 07, 2011 | 13.04 | 13.27 | 13.03 | 13.22 | 141,952 | +0.14(+1.03%) |
Mar 04, 2011 | 13.20 | 13.20 | 12.94 | 13.09 | 150,904 | -0.08(-0.60%) |
Mar 03, 2011 | 13.19 | 13.21 | 13.04 | 13.17 | 121,725 | +0.06(+0.43%) |
Mar 02, 2011 | 13.18 | 13.22 | 13.09 | 13.11 | 111,144 | -0.02(-0.13%) |
Mar 01, 2011 | 13.33 | 13.34 | 13.03 | 13.13 | 121,195 | -0.14(-1.02%) |
Feb 28, 2011 | 12.96 | 13.28 | 12.95 | 13.26 | 187,593 | +0.32(+2.43%) |
Feb 25, 2011 | 12.73 | 12.97 | 12.70 | 12.95 | 187,447 | -0.56(-4.17%) |
Feb 24, 2011 | 13.62 | 13.67 | 13.46 | 13.51 | 446,932 | +0.00(+0.00%) |
Feb 23, 2011 | 13.72 | 13.85 | 13.21 | 13.51 | 362,907 | -0.05(-0.37%) |
Feb 22, 2011 | 13.59 | 14.12 | 13.56 | 13.56 | 516,204 | -0.08(-0.62%) |
Feb 18, 2011 | 13.67 | 13.76 | 13.54 | 13.64 | 315,125 | +0.05(+0.37%) |
Feb 17, 2011 | 13.78 | 13.78 | 13.59 | 13.59 | 263,333 | -0.12(-0.90%) |
Feb 16, 2011 | 13.86 | 13.93 | 13.56 | 13.72 | 255,411 | +0.02(+0.16%) |
Feb 15, 2011 | 13.79 | 13.82 | 13.62 | 13.70 | 150,204 | -0.01(-0.04%) |
Feb 14, 2011 | 13.92 | 14.07 | 13.51 | 13.70 | 350,153 | +0.23(+1.71%) |
Feb 11, 2011 | 12.87 | 13.60 | 12.87 | 13.47 | 525,611 | +0.66(+5.14%) |
Feb 10, 2011 | 12.81 | 12.86 | 12.76 | 12.81 | 112,068 | -0.02(-0.18%) |
Feb 09, 2011 | 12.72 | 12.83 | 12.72 | 12.83 | 73,707 | +0.08(+0.66%) |
Feb 08, 2011 | 12.71 | 12.80 | 12.71 | 12.75 | 163,436 | +0.03(+0.22%) |
Feb 07, 2011 | 12.68 | 12.75 | 12.68 | 12.72 | 51,241 | +0.08(+0.67%) |
Feb 04, 2011 | 12.74 | 12.77 | 12.54 | 12.64 | 17,877 | -0.03(-0.22%) |
Feb 03, 2011 | 12.43 | 12.71 | 12.38 | 12.67 | 106,342 | +0.28(+2.27%) |
Feb 02, 2011 | 12.52 | 12.61 | 12.38 | 12.38 | 192,141 | -0.11(-0.90%) |
Feb 01, 2011 | 12.55 | 12.78 | 12.49 | 12.50 | 188,978 | -0.01(-0.04%) |
Jan 31, 2011 | 12.52 | 12.54 | 12.49 | 12.50 | 52,675 | +0.01(+0.04%) |
Jan 28, 2011 | 12.67 | 12.67 | 12.50 | 12.50 | 53,244 | -0.01(-0.04%) |
Jan 27, 2011 | 12.52 | 12.56 | 12.43 | 12.50 | 103,215 | +0.02(+0.18%) |
Jan 26, 2011 | 12.63 | 12.74 | 12.46 | 12.48 | 71,808 | -0.10(-0.76%) |
Jan 25, 2011 | 12.54 | 12.72 | 12.54 | 12.58 | 17,091 | +0.05(+0.40%) |
Jan 24, 2011 | 12.58 | 12.58 | 12.51 | 12.52 | 78,570 | -0.03(-0.22%) |
Jan 21, 2011 | 12.78 | 12.78 | 12.55 | 12.55 | 43,906 | -0.06(-0.49%) |
Jan 20, 2011 | 12.67 | 12.78 | 12.58 | 12.61 | 15,633 | -0.11(-0.84%) |
Jan 19, 2011 | 12.59 | 12.78 | 12.59 | 12.72 | 17,303 | +0.20(+1.57%) |
Jan 18, 2011 | 12.56 | 12.64 | 12.52 | 12.52 | 17,587 | +0.00(+0.00%) |
Jan 14, 2011 | 12.54 | 12.60 | 12.48 | 12.52 | 61,467 | -0.04(-0.31%) |
Jan 13, 2011 | 12.50 | 12.67 | 12.49 | 12.56 | 49,532 | +0.08(+0.63%) |
Jan 12, 2011 | 12.58 | 12.58 | 12.49 | 12.49 | 143,274 | -0.02(-0.18%) |
Jan 11, 2011 | 12.64 | 12.64 | 12.43 | 12.51 | 106,265 | -0.01(-0.09%) |
Jan 10, 2011 | 12.54 | 12.55 | 12.41 | 12.52 | 124,315 | -0.02(-0.18%) |
Jan 07, 2011 | 12.50 | 12.54 | 12.46 | 12.54 | 24,743 | +0.07(+0.59%) |
Jan 06, 2011 | 12.50 | 12.50 | 12.42 | 12.47 | 11,458 | +0.00(+0.00%) |
Jan 05, 2011 | 12.52 | 12.52 | 12.45 | 12.47 | 19,097 | -0.02(-0.16%) |
Jan 04, 2011 | 12.48 | 12.52 | 12.39 | 12.49 | 37,182 | -0.00(-0.02%) |
Jan 03, 2011 | 12.68 | 12.70 | 12.38 | 12.49 | 32,380 | -0.03(-0.23%) |
Dec 31, 2010 | 12.52 | 12.54 | 12.50 | 12.52 | 21,524 | -0.01(-0.04%) |
Dec 30, 2010 | 12.54 | 12.57 | 12.52 | 12.52 | 34,091 | -0.02(-0.13%) |
Dec 29, 2010 | 12.54 | 12.59 | 12.54 | 12.54 | 70,618 | +0.02(+0.13%) |
Dec 28, 2010 | 12.61 | 12.61 | 12.49 | 12.52 | 152,824 | -0.03(-0.22%) |
Dec 27, 2010 | 12.50 | 12.55 | 12.50 | 12.55 | 28,088 | +0.06(+0.45%) |
Dec 23, 2010 | 12.59 | 12.59 | 12.48 | 12.50 | 39,491 | -0.02(-0.18%) |
Dec 22, 2010 | 12.51 | 12.52 | 12.46 | 12.52 | 36,329 | +0.00(+0.00%) |
Dec 21, 2010 | 12.62 | 12.66 | 12.50 | 12.52 | 9,404 | +0.02(+0.18%) |
Dec 20, 2010 | 12.42 | 12.50 | 12.42 | 12.50 | 5,400 | +0.14(+1.14%) |
Dec 17, 2010 | 12.50 | 12.56 | 12.36 | 12.36 | 64,681 | -0.16(-1.30%) |
Dec 16, 2010 | 12.45 | 12.77 | 12.25 | 12.52 | 58,614 | +0.03(+0.27%) |
Dec 15, 2010 | 12.54 | 12.58 | 12.48 | 12.49 | 30,810 | -0.01(-0.09%) |
Dec 14, 2010 | 12.52 | 12.52 | 12.42 | 12.50 | 38,760 | -0.02(-0.18%) |
Dec 13, 2010 | 12.53 | 12.53 | 12.45 | 12.52 | 17,521 | -0.01(-0.04%) |
Dec 10, 2010 | 12.45 | 12.57 | 12.45 | 12.52 | 14,791 | +0.06(+0.45%) |
Dec 09, 2010 | 12.44 | 12.52 | 12.38 | 12.47 | 30,911 | +0.08(+0.68%) |
Dec 08, 2010 | 12.41 | 12.55 | 12.38 | 12.38 | 41,304 | +0.00(+0.00%) |
Dec 07, 2010 | 12.67 | 12.70 | 12.31 | 12.38 | 44,132 | -0.23(-1.79%) |
Dec 06, 2010 | 12.58 | 12.75 | 12.39 | 12.61 | 81,616 | +0.06(+0.49%) |
Dec 03, 2010 | 12.52 | 12.65 | 12.52 | 12.55 | 57,921 | +0.00(+0.00%) |
Dec 02, 2010 | 12.67 | 12.68 | 12.46 | 12.55 | 147,950 | -0.01(-0.04%) |
Dec 01, 2010 | 12.61 | 12.67 | 12.38 | 12.55 | 72,238 | +0.00(+0.00%) |
Nov 30, 2010 | 12.67 | 12.70 | 12.50 | 12.55 | 59,463 | +0.03(+0.22%) |
Nov 29, 2010 | 12.67 | 12.67 | 12.38 | 12.52 | 166,232 | -0.19(-1.51%) |
Nov 26, 2010 | 12.72 | 12.75 | 12.69 | 12.72 | 46,036 | +0.02(+0.13%) |
Nov 24, 2010 | 12.67 | 12.70 | 12.70 | 12.70 | 62,684 | +0.09(+0.71%) |
Nov 23, 2010 | 12.50 | 12.61 | 12.50 | 12.61 | 48,106 | +0.03(+0.22%) |
Nov 22, 2010 | 12.52 | 12.60 | 12.44 | 12.58 | 78,795 | +0.00(+0.00%) |
Nov 19, 2010 | 12.36 | 12.65 | 12.36 | 12.58 | 78,623 | +0.17(+1.36%) |
Nov 18, 2010 | 12.67 | 12.67 | 12.39 | 12.41 | 39,794 | -0.02(-0.18%) |
Nov 17, 2010 | 12.52 | 12.52 | 12.38 | 12.43 | 31,028 | -0.01(-0.05%) |
Nov 16, 2010 | 12.36 | 12.52 | 12.34 | 12.44 | 26,663 | +0.07(+0.59%) |
Nov 15, 2010 | 12.41 | 12.42 | 12.31 | 12.37 | 26,216 | +0.04(+0.32%) |
Nov 12, 2010 | 12.33 | 12.47 | 12.33 | 12.33 | 65,551 | +0.00(+0.00%) |
Nov 11, 2010 | 12.24 | 12.52 | 12.24 | 12.33 | 48,410 | +0.08(+0.69%) |
Nov 10, 2010 | 12.07 | 12.31 | 12.07 | 12.24 | 34,331 | -0.07(-0.55%) |
Nov 09, 2010 | 12.34 | 12.34 | 12.31 | 12.31 | 8,349 | -0.03(-0.27%) |
Nov 08, 2010 | 12.43 | 12.55 | 12.34 | 12.34 | 83,052 | -0.09(-0.72%) |
Nov 05, 2010 | 12.46 | 12.46 | 12.43 | 12.43 | 20,252 | -0.03(-0.27%) |
Nov 04, 2010 | 12.47 | 12.49 | 12.43 | 12.47 | 22,023 | +0.12(+0.96%) |
Nov 03, 2010 | 12.38 | 12.38 | 12.33 | 12.35 | 35,796 | -0.03(-0.23%) |
Nov 02, 2010 | 12.50 | 12.50 | 12.38 | 12.38 | 7,639 | -0.07(-0.54%) |
Nov 01, 2010 | 12.44 | 12.45 | 12.43 | 12.45 | 59,111 | +0.04(+0.36%) |
Oct 29, 2010 | 12.37 | 12.44 | 12.33 | 12.40 | 36,951 | +0.05(+0.37%) |
Oct 28, 2010 | 12.38 | 12.38 | 12.34 | 12.36 | 22,206 | +0.02(+0.18%) |
Oct 27, 2010 | 12.30 | 12.36 | 12.30 | 12.33 | 44,412 | +0.03(+0.27%) |
Oct 25, 2010 | 12.38 | 12.39 | 12.21 | 12.30 | 154,358 | -0.20(-1.58%) |
Oct 22, 2010 | 12.52 | 12.52 | 12.46 | 12.50 | 26,381 | -0.02(-0.18%) |
Oct 21, 2010 | 12.55 | 12.55 | 12.50 | 12.52 | 49,387 | +0.01(+0.05%) |
Oct 20, 2010 | 12.54 | 12.69 | 12.49 | 12.51 | 65,775 | +0.01(+0.09%) |
Oct 19, 2010 | 12.58 | 12.59 | 12.49 | 12.50 | 70,083 | -0.11(-0.85%) |
Oct 18, 2010 | 12.59 | 12.61 | 12.55 | 12.61 | 67,360 | +0.02(+0.18%) |
Oct 15, 2010 | 12.64 | 12.65 | 12.57 | 12.59 | 155,710 | +0.01(+0.04%) |
Oct 14, 2010 | 12.61 | 12.66 | 12.53 | 12.58 | 281,133 | -0.03(-0.22%) |
Oct 13, 2010 | 12.59 | 12.66 | 12.47 | 12.61 | 421,834 | +0.08(+0.67%) |
Oct 12, 2010 | 12.25 | 12.55 | 12.25 | 12.52 | 481,530 | +0.28(+2.30%) |
Oct 11, 2010 | 12.24 | 12.30 | 12.07 | 12.24 | 615,542 | +0.00(+0.00%) |