Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.23 | 13.30 | 12.95 | 12.95 | 153,159 | -0.23(-1.77%) |
Apr 28, 2011 | 13.24 | 13.24 | 13.06 | 13.18 | 92,808 | +0.17(+1.27%) |
Apr 27, 2011 | 13.15 | 13.15 | 12.95 | 13.02 | 156,236 | -0.07(-0.57%) |
Apr 26, 2011 | 13.09 | 13.15 | 13.04 | 13.09 | 72,673 | +0.02(+0.13%) |
Apr 25, 2011 | 12.98 | 13.10 | 12.93 | 13.07 | 106,719 | +0.18(+1.37%) |
Apr 21, 2011 | 12.82 | 12.98 | 12.81 | 12.90 | 63,092 | +0.09(+0.67%) |
Apr 20, 2011 | 12.99 | 12.99 | 12.77 | 12.81 | 77,240 | -0.07(-0.57%) |
Apr 19, 2011 | 12.81 | 12.90 | 12.78 | 12.89 | 71,893 | +0.10(+0.80%) |
Apr 18, 2011 | 12.95 | 12.95 | 12.77 | 12.78 | 99,731 | -0.24(-1.86%) |
Apr 15, 2011 | 12.82 | 13.10 | 12.82 | 13.02 | 48,470 | +0.24(+1.85%) |
Apr 14, 2011 | 12.63 | 12.80 | 12.61 | 12.79 | 90,070 | +0.15(+1.22%) |
Apr 13, 2011 | 12.67 | 12.70 | 12.63 | 12.63 | 61,029 | -0.01(-0.05%) |
Apr 12, 2011 | 12.75 | 12.75 | 12.59 | 12.64 | 95,386 | -0.06(-0.45%) |
Apr 11, 2011 | 12.81 | 12.84 | 12.63 | 12.70 | 100,655 | -0.07(-0.58%) |
Apr 08, 2011 | 12.95 | 12.95 | 12.71 | 12.77 | 68,705 | -0.18(-1.41%) |
Apr 07, 2011 | 12.83 | 12.99 | 12.83 | 12.95 | 47,732 | +0.11(+0.84%) |
Apr 06, 2011 | 12.87 | 12.87 | 12.79 | 12.85 | 139,676 | +0.05(+0.36%) |
Apr 05, 2011 | 12.95 | 13.01 | 12.79 | 12.80 | 161,013 | -0.22(-1.71%) |
Apr 04, 2011 | 13.14 | 13.15 | 12.95 | 13.02 | 83,436 | -0.03(-0.26%) |
Apr 01, 2011 | 13.18 | 13.18 | 13.04 | 13.06 | 38,031 | -0.07(-0.52%) |
Mar 31, 2011 | 13.16 | 13.18 | 13.08 | 13.12 | 57,060 | +0.02(+0.17%) |
Mar 30, 2011 | 13.17 | 13.17 | 13.10 | 13.10 | 35,806 | +0.01(+0.04%) |
Mar 29, 2011 | 13.18 | 13.18 | 13.10 | 13.10 | 55,065 | -0.08(-0.60%) |
Mar 28, 2011 | 13.15 | 13.19 | 13.15 | 13.18 | 60,758 | +0.03(+0.22%) |
Mar 25, 2011 | 13.10 | 13.15 | 13.10 | 13.15 | 68,949 | +0.09(+0.70%) |
Mar 24, 2011 | 13.10 | 13.12 | 13.04 | 13.06 | 32,414 | -0.01(-0.09%) |
Mar 23, 2011 | 13.08 | 13.12 | 13.03 | 13.07 | 68,487 | +0.04(+0.31%) |
Mar 22, 2011 | 13.14 | 13.18 | 13.02 | 13.03 | 74,155 | -0.07(-0.52%) |
Mar 21, 2011 | 13.22 | 13.26 | 13.08 | 13.10 | 134,748 | -0.15(-1.16%) |
Mar 18, 2011 | 13.20 | 13.28 | 13.12 | 13.25 | 104,322 | +0.13(+1.00%) |
Mar 17, 2011 | 13.16 | 13.26 | 13.07 | 13.12 | 105,909 | -0.06(-0.47%) |
Mar 16, 2011 | 13.28 | 13.34 | 13.08 | 13.18 | 141,222 | -0.04(-0.30%) |
Mar 15, 2011 | 13.14 | 13.29 | 13.10 | 13.22 | 152,534 | -0.06(-0.47%) |
Mar 14, 2011 | 13.34 | 13.34 | 13.22 | 13.28 | 50,490 | -0.05(-0.38%) |
Mar 11, 2011 | 13.35 | 13.37 | 13.31 | 13.34 | 65,662 | -0.01(-0.04%) |
Mar 10, 2011 | 13.32 | 13.37 | 13.30 | 13.34 | 62,708 | -0.02(-0.13%) |
Mar 09, 2011 | 13.40 | 13.42 | 13.34 | 13.36 | 24,351 | -0.02(-0.17%) |
Mar 08, 2011 | 13.43 | 13.44 | 13.38 | 13.38 | 61,257 | +0.01(+0.04%) |
Mar 07, 2011 | 13.19 | 13.43 | 13.18 | 13.38 | 140,331 | +0.14(+1.03%) |
Mar 04, 2011 | 13.35 | 13.35 | 13.09 | 13.24 | 149,181 | -0.08(-0.60%) |
Mar 03, 2011 | 13.34 | 13.36 | 13.19 | 13.32 | 120,335 | +0.06(+0.43%) |
Mar 02, 2011 | 13.33 | 13.38 | 13.24 | 13.26 | 109,875 | -0.02(-0.13%) |
Mar 01, 2011 | 13.48 | 13.49 | 13.18 | 13.28 | 119,812 | -0.14(-1.02%) |
Feb 28, 2011 | 13.11 | 13.43 | 13.10 | 13.42 | 185,451 | +0.32(+2.44%) |
Feb 25, 2011 | 12.87 | 13.12 | 12.85 | 13.10 | 185,307 | -0.57(-4.17%) |
Feb 24, 2011 | 13.77 | 13.83 | 13.62 | 13.67 | 441,830 | +0.00(+0.00%) |
Feb 23, 2011 | 13.88 | 14.01 | 13.36 | 13.67 | 358,763 | -0.05(-0.37%) |
Feb 22, 2011 | 13.75 | 14.29 | 13.72 | 13.72 | 510,311 | -0.09(-0.62%) |
Feb 18, 2011 | 13.82 | 13.92 | 13.69 | 13.80 | 311,528 | +0.05(+0.37%) |
Feb 17, 2011 | 13.94 | 13.94 | 13.75 | 13.75 | 260,326 | -0.13(-0.90%) |
Feb 16, 2011 | 14.02 | 14.09 | 13.72 | 13.88 | 252,495 | +0.02(+0.16%) |
Feb 15, 2011 | 13.95 | 13.98 | 13.77 | 13.85 | 148,489 | -0.01(-0.04%) |
Feb 14, 2011 | 14.08 | 14.23 | 13.67 | 13.86 | 346,155 | +0.23(+1.71%) |
Feb 11, 2011 | 13.02 | 13.76 | 13.02 | 13.63 | 519,610 | +0.67(+5.14%) |
Feb 10, 2011 | 12.95 | 13.01 | 12.91 | 12.96 | 110,788 | -0.02(-0.18%) |
Feb 09, 2011 | 12.87 | 12.98 | 12.87 | 12.98 | 72,866 | +0.09(+0.66%) |
Feb 08, 2011 | 12.86 | 12.95 | 12.86 | 12.90 | 161,570 | +0.03(+0.22%) |
Feb 07, 2011 | 12.83 | 12.90 | 12.83 | 12.87 | 50,656 | +0.09(+0.67%) |
Feb 04, 2011 | 12.89 | 12.92 | 12.69 | 12.78 | 17,672 | -0.03(-0.22%) |
Feb 03, 2011 | 12.57 | 12.86 | 12.53 | 12.81 | 105,128 | +0.28(+2.27%) |
Feb 02, 2011 | 12.67 | 12.75 | 12.53 | 12.53 | 189,947 | -0.11(-0.90%) |