Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.22 | 13.29 | 12.94 | 12.94 | 153,272 | -0.23(-1.77%) |
Apr 28, 2011 | 13.23 | 13.23 | 13.05 | 13.17 | 92,876 | +0.17(+1.27%) |
Apr 27, 2011 | 13.14 | 13.14 | 12.94 | 13.01 | 156,351 | -0.07(-0.57%) |
Apr 26, 2011 | 13.08 | 13.14 | 13.03 | 13.08 | 72,726 | +0.02(+0.13%) |
Apr 25, 2011 | 12.97 | 13.09 | 12.92 | 13.06 | 106,797 | +0.18(+1.37%) |
Apr 21, 2011 | 12.81 | 12.97 | 12.80 | 12.89 | 63,139 | +0.09(+0.67%) |
Apr 20, 2011 | 12.98 | 12.98 | 12.76 | 12.80 | 77,297 | -0.07(-0.57%) |
Apr 19, 2011 | 12.80 | 12.89 | 12.77 | 12.88 | 71,946 | +0.10(+0.80%) |
Apr 18, 2011 | 12.94 | 12.94 | 12.76 | 12.77 | 99,804 | -0.24(-1.86%) |
Apr 15, 2011 | 12.81 | 13.09 | 12.81 | 13.02 | 48,505 | +0.24(+1.85%) |
Apr 14, 2011 | 12.63 | 12.79 | 12.60 | 12.78 | 90,136 | +0.15(+1.22%) |
Apr 13, 2011 | 12.66 | 12.69 | 12.63 | 12.63 | 61,074 | -0.01(-0.05%) |
Apr 12, 2011 | 12.75 | 12.75 | 12.58 | 12.63 | 95,456 | -0.06(-0.45%) |
Apr 11, 2011 | 12.80 | 12.83 | 12.63 | 12.69 | 100,729 | -0.07(-0.58%) |
Apr 08, 2011 | 12.94 | 12.94 | 12.71 | 12.76 | 68,756 | -0.18(-1.41%) |
Apr 07, 2011 | 12.82 | 12.98 | 12.82 | 12.94 | 47,767 | +0.11(+0.84%) |
Apr 06, 2011 | 12.86 | 12.86 | 12.78 | 12.84 | 139,779 | +0.05(+0.36%) |
Apr 05, 2011 | 12.94 | 13.00 | 12.78 | 12.79 | 161,131 | -0.22(-1.71%) |
Apr 04, 2011 | 13.13 | 13.14 | 12.94 | 13.01 | 83,498 | -0.03(-0.26%) |
Apr 01, 2011 | 13.17 | 13.17 | 13.03 | 13.05 | 38,059 | -0.07(-0.52%) |
Mar 31, 2011 | 13.15 | 13.17 | 13.08 | 13.12 | 57,102 | +0.02(+0.17%) |
Mar 30, 2011 | 13.16 | 13.16 | 13.09 | 13.09 | 35,832 | +0.01(+0.04%) |
Mar 29, 2011 | 13.17 | 13.17 | 13.09 | 13.09 | 55,105 | -0.08(-0.60%) |
Mar 28, 2011 | 13.14 | 13.18 | 13.14 | 13.17 | 60,803 | +0.03(+0.22%) |
Mar 25, 2011 | 13.09 | 13.14 | 13.09 | 13.14 | 69,000 | +0.09(+0.70%) |
Mar 24, 2011 | 13.09 | 13.12 | 13.03 | 13.05 | 32,438 | -0.01(-0.09%) |
Mar 23, 2011 | 13.08 | 13.11 | 13.02 | 13.06 | 68,538 | +0.04(+0.31%) |
Mar 22, 2011 | 13.13 | 13.17 | 13.01 | 13.02 | 74,209 | -0.07(-0.52%) |
Mar 21, 2011 | 13.21 | 13.25 | 13.08 | 13.09 | 134,847 | -0.15(-1.16%) |
Mar 18, 2011 | 13.19 | 13.27 | 13.11 | 13.24 | 104,398 | +0.13(+1.00%) |
Mar 17, 2011 | 13.15 | 13.25 | 13.06 | 13.11 | 105,987 | -0.06(-0.48%) |
Mar 16, 2011 | 13.27 | 13.33 | 13.08 | 13.17 | 141,326 | -0.04(-0.30%) |
Mar 15, 2011 | 13.13 | 13.28 | 13.09 | 13.21 | 152,646 | -0.06(-0.47%) |
Mar 14, 2011 | 13.33 | 13.33 | 13.21 | 13.27 | 50,527 | -0.05(-0.38%) |
Mar 11, 2011 | 13.34 | 13.36 | 13.30 | 13.33 | 65,710 | -0.01(-0.04%) |
Mar 10, 2011 | 13.31 | 13.36 | 13.29 | 13.33 | 62,754 | -0.02(-0.13%) |
Mar 09, 2011 | 13.39 | 13.41 | 13.33 | 13.35 | 24,369 | -0.02(-0.17%) |
Mar 08, 2011 | 13.42 | 13.43 | 13.37 | 13.37 | 61,302 | +0.01(+0.04%) |
Mar 07, 2011 | 13.18 | 13.42 | 13.17 | 13.37 | 140,435 | +0.14(+1.03%) |
Mar 04, 2011 | 13.34 | 13.34 | 13.08 | 13.23 | 149,291 | -0.08(-0.60%) |
Mar 03, 2011 | 13.33 | 13.35 | 13.18 | 13.31 | 120,423 | +0.06(+0.43%) |
Mar 02, 2011 | 13.32 | 13.37 | 13.23 | 13.25 | 109,956 | -0.02(-0.13%) |
Mar 01, 2011 | 13.47 | 13.48 | 13.17 | 13.27 | 119,900 | -0.14(-1.02%) |
Feb 28, 2011 | 13.10 | 13.42 | 13.09 | 13.41 | 185,587 | +0.32(+2.43%) |
Feb 25, 2011 | 12.86 | 13.12 | 12.84 | 13.09 | 185,443 | -0.57(-4.17%) |
Feb 24, 2011 | 13.76 | 13.82 | 13.61 | 13.66 | 442,154 | +0.00(+0.00%) |
Feb 23, 2011 | 13.87 | 14.00 | 13.35 | 13.66 | 359,027 | -0.05(-0.37%) |
Feb 22, 2011 | 13.74 | 14.28 | 13.71 | 13.71 | 510,685 | -0.09(-0.62%) |
Feb 18, 2011 | 13.81 | 13.91 | 13.68 | 13.79 | 311,756 | +0.05(+0.37%) |
Feb 17, 2011 | 13.93 | 13.93 | 13.74 | 13.74 | 260,517 | -0.13(-0.90%) |
Feb 16, 2011 | 14.01 | 14.08 | 13.71 | 13.87 | 252,681 | +0.02(+0.16%) |
Feb 15, 2011 | 13.94 | 13.97 | 13.76 | 13.84 | 148,598 | -0.01(-0.04%) |
Feb 14, 2011 | 14.07 | 14.22 | 13.66 | 13.85 | 346,410 | +0.23(+1.71%) |
Feb 11, 2011 | 13.01 | 13.75 | 13.01 | 13.62 | 519,992 | +0.67(+5.14%) |
Feb 10, 2011 | 12.94 | 13.00 | 12.90 | 12.95 | 110,869 | -0.02(-0.18%) |
Feb 09, 2011 | 12.86 | 12.97 | 12.86 | 12.97 | 72,919 | +0.09(+0.66%) |
Feb 08, 2011 | 12.85 | 12.94 | 12.85 | 12.89 | 161,688 | +0.03(+0.22%) |
Feb 07, 2011 | 12.82 | 12.89 | 12.82 | 12.86 | 50,694 | +0.09(+0.67%) |
Feb 04, 2011 | 12.88 | 12.91 | 12.68 | 12.77 | 17,685 | -0.03(-0.22%) |
Feb 03, 2011 | 12.56 | 12.85 | 12.52 | 12.80 | 105,205 | +0.28(+2.27%) |
Feb 02, 2011 | 12.66 | 12.75 | 12.52 | 12.52 | 190,086 | -0.11(-0.90%) |