Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.12 | 12.36 | 12.09 | 12.29 | 21,372 | +0.16(+1.35%) |
Apr 28, 2011 | 11.97 | 12.16 | 11.88 | 12.13 | 50,094 | +0.17(+1.45%) |
Apr 27, 2011 | 12.03 | 12.09 | 11.90 | 11.96 | 43,906 | -0.10(-0.82%) |
Apr 26, 2011 | 11.83 | 12.29 | 11.83 | 12.05 | 74,646 | +0.23(+1.97%) |
Apr 25, 2011 | 11.84 | 11.94 | 11.75 | 11.82 | 22,993 | -0.03(-0.25%) |
Apr 21, 2011 | 12.05 | 12.05 | 11.82 | 11.85 | 28,194 | -0.09(-0.75%) |
Apr 20, 2011 | 11.86 | 11.97 | 11.74 | 11.94 | 32,749 | +0.33(+2.81%) |
Apr 19, 2011 | 11.70 | 12.00 | 11.54 | 11.61 | 124,945 | -0.01(-0.09%) |
Apr 18, 2011 | 11.61 | 11.72 | 11.61 | 11.62 | 21,964 | -0.09(-0.80%) |
Apr 15, 2011 | 11.72 | 11.78 | 11.62 | 11.72 | 194,455 | -0.03(-0.25%) |
Apr 14, 2011 | 11.70 | 11.90 | 11.65 | 11.75 | 68,064 | +0.02(+0.21%) |
Apr 13, 2011 | 11.92 | 11.93 | 11.63 | 11.72 | 52,526 | -0.07(-0.59%) |
Apr 12, 2011 | 11.79 | 11.96 | 11.79 | 11.79 | 15,038 | -0.04(-0.33%) |
Apr 11, 2011 | 11.93 | 12.12 | 11.77 | 11.83 | 105,677 | -0.10(-0.83%) |
Apr 08, 2011 | 12.30 | 12.30 | 11.93 | 11.93 | 31,334 | -0.27(-2.19%) |
Apr 07, 2011 | 12.43 | 12.43 | 12.18 | 12.20 | 45,469 | -0.22(-1.79%) |
Apr 06, 2011 | 12.31 | 12.48 | 12.22 | 12.42 | 24,618 | +0.14(+1.17%) |
Apr 05, 2011 | 12.33 | 12.42 | 12.21 | 12.28 | 39,180 | -0.02(-0.16%) |
Apr 04, 2011 | 12.44 | 12.44 | 12.25 | 12.30 | 35,434 | -0.09(-0.76%) |
Apr 01, 2011 | 12.27 | 12.41 | 12.18 | 12.39 | 64,411 | +0.15(+1.25%) |
Mar 31, 2011 | 12.25 | 12.26 | 12.12 | 12.24 | 25,421 | -0.02(-0.20%) |
Mar 30, 2011 | 12.26 | 12.26 | 12.21 | 12.26 | 11,460 | +0.03(+0.24%) |
Mar 29, 2011 | 12.09 | 12.23 | 12.09 | 12.23 | 10,398 | +0.19(+1.60%) |
Mar 28, 2011 | 12.06 | 12.24 | 12.00 | 12.04 | 64,870 | +0.00(+0.04%) |
Mar 25, 2011 | 12.21 | 12.38 | 12.02 | 12.04 | 33,400 | -0.15(-1.26%) |
Mar 24, 2011 | 12.29 | 12.29 | 12.04 | 12.19 | 23,955 | +0.00(+0.04%) |
Mar 23, 2011 | 12.07 | 12.27 | 11.92 | 12.18 | 145,296 | +0.08(+0.70%) |
Mar 22, 2011 | 12.10 | 12.17 | 12.04 | 12.10 | 34,726 | -0.00(-0.04%) |
Mar 21, 2011 | 12.01 | 12.10 | 11.92 | 12.10 | 28,380 | +0.18(+1.49%) |
Mar 18, 2011 | 11.86 | 11.93 | 11.74 | 11.93 | 71,832 | +0.15(+1.30%) |
Mar 17, 2011 | 11.81 | 11.89 | 11.71 | 11.77 | 23,931 | +0.11(+0.93%) |
Mar 16, 2011 | 11.84 | 11.86 | 11.58 | 11.66 | 102,481 | -0.08(-0.72%) |
Mar 15, 2011 | 11.46 | 11.89 | 11.46 | 11.75 | 85,338 | +0.05(+0.42%) |
Mar 14, 2011 | 11.71 | 11.84 | 11.62 | 11.70 | 46,259 | -0.11(-0.92%) |
Mar 11, 2011 | 11.78 | 11.95 | 11.74 | 11.81 | 51,305 | +0.03(+0.29%) |
Mar 10, 2011 | 12.07 | 12.07 | 11.77 | 11.77 | 44,561 | -0.44(-3.57%) |
Mar 09, 2011 | 12.01 | 12.24 | 11.98 | 12.21 | 63,659 | +0.18(+1.48%) |
Mar 08, 2011 | 11.90 | 12.09 | 11.90 | 12.03 | 29,151 | +0.19(+1.59%) |
Mar 07, 2011 | 12.07 | 12.21 | 11.75 | 11.84 | 35,587 | -0.12(-0.99%) |
Mar 04, 2011 | 12.21 | 12.21 | 11.83 | 11.96 | 40,779 | -0.22(-1.83%) |
Mar 03, 2011 | 12.02 | 12.29 | 12.02 | 12.18 | 38,118 | +0.26(+2.20%) |
Mar 02, 2011 | 12.36 | 12.36 | 11.77 | 11.92 | 98,657 | -0.08(-0.66%) |
Mar 01, 2011 | 12.37 | 12.40 | 11.95 | 12.00 | 103,270 | -0.26(-2.14%) |
Feb 28, 2011 | 12.36 | 12.57 | 12.15 | 12.26 | 133,185 | +0.04(+0.36%) |
Feb 25, 2011 | 11.95 | 12.27 | 11.88 | 12.22 | 96,713 | +0.27(+2.30%) |
Feb 24, 2011 | 11.86 | 11.97 | 11.83 | 11.94 | 53,003 | +0.13(+1.12%) |
Feb 23, 2011 | 11.84 | 11.93 | 11.67 | 11.81 | 58,257 | +0.05(+0.42%) |
Feb 22, 2011 | 11.91 | 12.04 | 11.74 | 11.76 | 89,576 | -0.21(-1.76%) |
Feb 18, 2011 | 11.96 | 11.97 | 11.83 | 11.97 | 33,288 | +0.07(+0.62%) |
Feb 17, 2011 | 11.84 | 11.93 | 11.74 | 11.90 | 31,182 | +0.05(+0.41%) |
Feb 16, 2011 | 11.73 | 11.87 | 11.64 | 11.85 | 53,127 | +0.15(+1.30%) |
Feb 15, 2011 | 11.53 | 11.73 | 11.53 | 11.70 | 47,347 | +0.10(+0.84%) |
Feb 14, 2011 | 11.72 | 11.75 | 11.58 | 11.60 | 32,224 | -0.11(-0.92%) |
Feb 11, 2011 | 11.44 | 11.71 | 11.44 | 11.71 | 61,650 | +0.18(+1.57%) |
Feb 10, 2011 | 11.44 | 11.61 | 11.44 | 11.53 | 63,053 | +0.04(+0.34%) |
Feb 09, 2011 | 11.56 | 11.57 | 11.46 | 11.49 | 16,876 | -0.10(-0.89%) |
Feb 08, 2011 | 11.70 | 11.70 | 11.48 | 11.59 | 95,369 | -0.12(-1.04%) |
Feb 07, 2011 | 11.68 | 11.83 | 11.66 | 11.71 | 26,623 | +0.09(+0.80%) |
Feb 04, 2011 | 11.62 | 11.72 | 11.44 | 11.62 | 74,858 | -0.03(-0.29%) |
Feb 03, 2011 | 11.63 | 11.71 | 11.46 | 11.66 | 33,868 | +0.04(+0.38%) |
Feb 02, 2011 | 11.49 | 11.66 | 11.44 | 11.61 | 30,386 | +0.03(+0.30%) |