Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.70 | 12.81 | 12.66 | 12.71 | 1,211,806 | +0.00(+0.00%) |
Apr 28, 2011 | 12.54 | 12.78 | 12.49 | 12.71 | 1,094,029 | +0.09(+0.74%) |
Apr 27, 2011 | 12.80 | 12.93 | 12.56 | 12.62 | 856,604 | -0.19(-1.46%) |
Apr 26, 2011 | 12.89 | 13.04 | 12.74 | 12.81 | 548,592 | -0.08(-0.61%) |
Apr 25, 2011 | 12.75 | 12.89 | 12.73 | 12.88 | 354,320 | +0.08(+0.61%) |
Apr 21, 2011 | 13.09 | 13.09 | 12.76 | 12.81 | 606,868 | -0.18(-1.41%) |
Apr 20, 2011 | 12.91 | 12.99 | 12.85 | 12.99 | 450,826 | +0.21(+1.68%) |
Apr 19, 2011 | 12.89 | 12.89 | 12.65 | 12.77 | 408,586 | -0.02(-0.18%) |
Apr 18, 2011 | 12.81 | 12.83 | 12.66 | 12.80 | 514,382 | -0.16(-1.27%) |
Apr 15, 2011 | 12.73 | 12.97 | 12.67 | 12.96 | 715,696 | +0.25(+1.97%) |
Apr 14, 2011 | 12.52 | 12.73 | 12.50 | 12.71 | 924,866 | +0.17(+1.37%) |
Apr 13, 2011 | 12.76 | 12.78 | 12.53 | 12.54 | 961,541 | -0.18(-1.41%) |
Apr 12, 2011 | 12.63 | 12.80 | 12.48 | 12.72 | 659,788 | +0.03(+0.25%) |
Apr 11, 2011 | 12.84 | 12.84 | 12.47 | 12.69 | 1,473,574 | -0.11(-0.85%) |
Apr 08, 2011 | 13.16 | 13.21 | 12.73 | 12.80 | 471,008 | -0.25(-1.92%) |
Apr 07, 2011 | 13.31 | 13.45 | 13.02 | 13.05 | 753,329 | -0.34(-2.54%) |
Apr 06, 2011 | 13.50 | 13.54 | 13.31 | 13.39 | 603,084 | -0.07(-0.55%) |
Apr 05, 2011 | 13.37 | 13.61 | 13.35 | 13.46 | 436,245 | +0.05(+0.35%) |
Apr 04, 2011 | 13.36 | 13.49 | 13.31 | 13.41 | 985,853 | +0.09(+0.70%) |
Apr 01, 2011 | 13.36 | 13.48 | 13.25 | 13.32 | 716,639 | +0.05(+0.35%) |
Mar 31, 2011 | 13.11 | 13.34 | 13.05 | 13.27 | 1,222,377 | +0.16(+1.22%) |
Mar 30, 2011 | 12.89 | 13.31 | 12.75 | 13.11 | 1,766,203 | +0.26(+2.04%) |
Mar 29, 2011 | 12.75 | 12.92 | 12.68 | 12.85 | 1,103,076 | +0.07(+0.55%) |
Mar 28, 2011 | 12.88 | 12.97 | 12.71 | 12.78 | 450,107 | -0.03(-0.24%) |
Mar 25, 2011 | 12.83 | 13.13 | 12.80 | 12.81 | 1,145,195 | +0.05(+0.37%) |
Mar 24, 2011 | 12.60 | 12.82 | 12.55 | 12.77 | 726,344 | +0.18(+1.43%) |
Mar 23, 2011 | 12.56 | 12.67 | 12.44 | 12.59 | 813,715 | +0.03(+0.25%) |
Mar 22, 2011 | 12.70 | 12.83 | 12.54 | 12.56 | 582,551 | -0.15(-1.17%) |
Mar 21, 2011 | 12.78 | 12.81 | 12.67 | 12.70 | 476,796 | +0.11(+0.87%) |
Mar 18, 2011 | 12.59 | 12.84 | 12.40 | 12.59 | 1,107,746 | +0.12(+0.94%) |
Mar 17, 2011 | 12.84 | 12.91 | 12.48 | 12.48 | 594,181 | -0.19(-1.48%) |
Mar 16, 2011 | 12.86 | 12.87 | 12.66 | 12.66 | 763,489 | -0.23(-1.76%) |
Mar 15, 2011 | 12.66 | 13.00 | 12.56 | 12.89 | 656,021 | -0.03(-0.24%) |
Mar 14, 2011 | 12.91 | 13.05 | 12.86 | 12.92 | 467,321 | -0.14(-1.08%) |
Mar 11, 2011 | 12.95 | 13.16 | 12.88 | 13.06 | 561,504 | +0.06(+0.48%) |
Mar 10, 2011 | 12.94 | 13.22 | 12.92 | 13.00 | 1,332,000 | -0.16(-1.18%) |
Mar 09, 2011 | 13.06 | 13.22 | 12.85 | 13.16 | 1,368,897 | +0.04(+0.33%) |
Mar 08, 2011 | 12.96 | 13.21 | 12.93 | 13.11 | 2,010,951 | +0.16(+1.23%) |
Mar 07, 2011 | 13.16 | 13.31 | 12.95 | 12.95 | 1,566,491 | -0.21(-1.59%) |
Mar 04, 2011 | 13.22 | 13.31 | 13.09 | 13.16 | 1,441,169 | -0.05(-0.35%) |
Mar 03, 2011 | 12.96 | 13.30 | 12.96 | 13.21 | 1,342,740 | +0.31(+2.41%) |
Mar 02, 2011 | 12.96 | 13.13 | 12.66 | 12.90 | 2,005,721 | -0.11(-0.84%) |
Mar 01, 2011 | 13.16 | 13.24 | 13.01 | 13.01 | 2,113,991 | -0.19(-1.47%) |
Feb 28, 2011 | 13.30 | 13.45 | 13.18 | 13.20 | 833,194 | -0.05(-0.35%) |
Feb 25, 2011 | 13.09 | 13.41 | 13.09 | 13.25 | 857,720 | +0.16(+1.25%) |
Feb 24, 2011 | 13.30 | 13.30 | 12.98 | 13.09 | 1,303,582 | -0.20(-1.52%) |
Feb 23, 2011 | 13.16 | 14.00 | 13.06 | 13.29 | 2,429,253 | -0.51(-3.66%) |
Feb 22, 2011 | 14.09 | 14.20 | 13.79 | 13.79 | 1,095,287 | -0.46(-3.22%) |
Feb 18, 2011 | 14.14 | 14.35 | 14.05 | 14.25 | 716,432 | +0.23(+1.61%) |
Feb 17, 2011 | 13.97 | 14.12 | 13.83 | 14.03 | 466,014 | +0.05(+0.33%) |
Feb 16, 2011 | 13.95 | 14.12 | 13.84 | 13.98 | 735,305 | +0.09(+0.62%) |
Feb 15, 2011 | 14.21 | 14.22 | 13.90 | 13.90 | 865,754 | -0.30(-2.14%) |
Feb 14, 2011 | 14.04 | 14.28 | 13.91 | 14.20 | 838,530 | +0.08(+0.55%) |
Feb 11, 2011 | 13.85 | 14.18 | 13.80 | 14.12 | 517,389 | +0.18(+1.28%) |
Feb 10, 2011 | 13.71 | 14.00 | 13.64 | 13.94 | 804,013 | +0.18(+1.30%) |
Feb 09, 2011 | 13.67 | 13.87 | 13.58 | 13.76 | 734,153 | +0.10(+0.74%) |
Feb 08, 2011 | 13.48 | 13.74 | 13.44 | 13.66 | 444,421 | +0.16(+1.15%) |
Feb 07, 2011 | 13.69 | 13.69 | 13.49 | 13.51 | 996,163 | -0.19(-1.36%) |
Feb 04, 2011 | 13.66 | 13.79 | 13.52 | 13.69 | 504,849 | +0.05(+0.34%) |
Feb 03, 2011 | 13.41 | 13.65 | 13.32 | 13.65 | 956,542 | +0.26(+1.92%) |
Feb 02, 2011 | 13.27 | 13.44 | 13.26 | 13.39 | 503,814 | +0.05(+0.41%) |