Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.00 | 13.00 | 12.04 | 12.12 | 19,903,442 | -0.80(-6.19%) |
Apr 28, 2011 | 12.92 | 13.01 | 12.81 | 12.92 | 6,582,335 | +0.01(+0.08%) |
Apr 27, 2011 | 12.77 | 12.93 | 12.76 | 12.91 | 4,243,894 | +0.14(+1.12%) |
Apr 26, 2011 | 12.74 | 12.85 | 12.66 | 12.76 | 4,486,251 | +0.11(+0.86%) |
Apr 25, 2011 | 12.59 | 12.71 | 12.55 | 12.66 | 4,287,178 | +0.00(+0.04%) |
Apr 21, 2011 | 12.70 | 12.71 | 12.61 | 12.65 | 1,955,516 | -0.00(-0.04%) |
Apr 20, 2011 | 12.58 | 12.68 | 12.57 | 12.66 | 3,636,656 | +0.22(+1.79%) |
Apr 19, 2011 | 12.55 | 12.55 | 12.40 | 12.43 | 2,874,578 | -0.08(-0.63%) |
Apr 18, 2011 | 12.47 | 12.52 | 12.34 | 12.51 | 3,525,410 | -0.07(-0.59%) |
Apr 15, 2011 | 12.44 | 12.59 | 12.39 | 12.59 | 3,578,156 | +0.19(+1.51%) |
Apr 14, 2011 | 12.27 | 12.42 | 12.22 | 12.40 | 2,756,180 | +0.09(+0.72%) |
Apr 13, 2011 | 12.36 | 12.39 | 12.27 | 12.31 | 2,894,561 | -0.02(-0.16%) |
Apr 12, 2011 | 12.35 | 12.42 | 12.32 | 12.33 | 2,870,024 | -0.09(-0.75%) |
Apr 11, 2011 | 12.40 | 12.52 | 12.40 | 12.42 | 1,937,069 | +0.01(+0.08%) |
Apr 08, 2011 | 12.65 | 12.66 | 12.34 | 12.41 | 2,964,110 | -0.19(-1.49%) |
Apr 07, 2011 | 12.61 | 12.71 | 12.54 | 12.60 | 2,078,985 | -0.04(-0.35%) |
Apr 06, 2011 | 12.70 | 12.71 | 12.62 | 12.65 | 3,050,381 | -0.01(-0.12%) |
Apr 05, 2011 | 12.62 | 12.77 | 12.58 | 12.66 | 7,164,534 | +0.01(+0.12%) |
Apr 04, 2011 | 12.69 | 12.73 | 12.56 | 12.65 | 3,967,981 | -0.00(-0.04%) |
Apr 01, 2011 | 12.75 | 12.76 | 12.60 | 12.65 | 6,417,002 | -0.02(-0.19%) |
Mar 31, 2011 | 12.57 | 12.68 | 12.55 | 12.68 | 4,761,874 | +0.07(+0.55%) |
Mar 30, 2011 | 12.48 | 12.63 | 12.48 | 12.61 | 5,169,152 | +0.16(+1.27%) |
Mar 29, 2011 | 12.40 | 12.48 | 12.38 | 12.45 | 5,930,982 | +0.02(+0.20%) |
Mar 28, 2011 | 12.48 | 12.48 | 12.38 | 12.42 | 4,003,241 | +0.00(+0.00%) |
Mar 25, 2011 | 12.22 | 12.45 | 12.19 | 12.42 | 8,135,124 | +0.27(+2.23%) |
Mar 24, 2011 | 12.09 | 12.23 | 12.04 | 12.15 | 3,814,469 | +0.17(+1.40%) |
Mar 23, 2011 | 12.00 | 12.00 | 11.85 | 11.99 | 3,636,864 | -0.01(-0.12%) |
Mar 22, 2011 | 12.14 | 12.14 | 11.99 | 12.00 | 2,515,302 | -0.12(-0.98%) |
Mar 21, 2011 | 12.19 | 12.21 | 12.11 | 12.12 | 2,898,626 | +0.07(+0.61%) |
Mar 18, 2011 | 11.94 | 12.11 | 11.90 | 12.04 | 4,868,453 | +0.27(+2.31%) |
Mar 17, 2011 | 11.84 | 11.91 | 11.75 | 11.77 | 3,140,908 | +0.08(+0.67%) |
Mar 16, 2011 | 11.88 | 11.89 | 11.64 | 11.69 | 4,875,297 | -0.20(-1.66%) |
Mar 15, 2011 | 11.89 | 11.97 | 11.86 | 11.89 | 3,870,882 | -0.19(-1.55%) |
Mar 14, 2011 | 12.16 | 12.18 | 12.00 | 12.08 | 6,573,193 | -0.10(-0.81%) |
Mar 11, 2011 | 12.06 | 12.21 | 12.04 | 12.18 | 3,110,922 | +0.06(+0.49%) |
Mar 10, 2011 | 12.19 | 12.22 | 12.04 | 12.12 | 3,968,411 | -0.21(-1.68%) |
Mar 09, 2011 | 12.30 | 12.35 | 12.15 | 12.33 | 3,751,021 | +0.02(+0.16%) |
Mar 08, 2011 | 12.12 | 12.39 | 12.10 | 12.31 | 4,538,550 | +0.20(+1.67%) |
Mar 07, 2011 | 12.23 | 12.27 | 11.95 | 12.10 | 9,186,398 | -0.06(-0.53%) |
Mar 04, 2011 | 12.30 | 12.33 | 12.09 | 12.17 | 3,253,706 | -0.15(-1.24%) |
Mar 03, 2011 | 12.26 | 12.38 | 12.26 | 12.32 | 2,847,177 | +0.15(+1.26%) |
Mar 02, 2011 | 12.14 | 12.25 | 12.02 | 12.17 | 8,434,135 | -0.05(-0.40%) |
Mar 01, 2011 | 12.44 | 12.52 | 12.19 | 12.22 | 2,960,887 | -0.21(-1.67%) |
Feb 28, 2011 | 12.32 | 12.48 | 12.32 | 12.42 | 3,758,533 | +0.13(+1.08%) |
Feb 25, 2011 | 12.27 | 12.29 | 12.12 | 12.29 | 3,386,776 | +0.08(+0.69%) |
Feb 24, 2011 | 12.25 | 12.28 | 12.15 | 12.21 | 4,430,386 | -0.02(-0.20%) |
Feb 23, 2011 | 12.43 | 12.44 | 12.18 | 12.23 | 4,442,631 | -0.18(-1.43%) |
Feb 22, 2011 | 12.62 | 12.64 | 12.38 | 12.41 | 3,694,108 | -0.30(-2.33%) |
Feb 18, 2011 | 12.83 | 12.85 | 12.67 | 12.71 | 3,599,345 | -0.10(-0.81%) |
Feb 17, 2011 | 12.68 | 12.87 | 12.59 | 12.81 | 3,739,031 | +0.12(+0.93%) |
Feb 16, 2011 | 12.60 | 12.75 | 12.51 | 12.69 | 3,590,717 | +0.20(+1.62%) |
Feb 15, 2011 | 12.67 | 12.67 | 12.42 | 12.49 | 6,060,091 | -0.19(-1.50%) |
Feb 14, 2011 | 12.61 | 12.72 | 12.60 | 12.68 | 3,522,259 | +0.09(+0.73%) |
Feb 11, 2011 | 12.36 | 12.61 | 12.31 | 12.59 | 3,503,964 | +0.21(+1.69%) |
Feb 10, 2011 | 12.17 | 12.47 | 12.16 | 12.38 | 5,210,157 | +0.18(+1.44%) |
Feb 09, 2011 | 12.24 | 12.62 | 12.08 | 12.20 | 7,622,397 | -0.04(-0.32%) |
Feb 08, 2011 | 12.06 | 12.30 | 12.01 | 12.24 | 5,079,422 | +0.20(+1.66%) |
Feb 07, 2011 | 11.77 | 12.05 | 11.72 | 12.04 | 8,923,560 | +0.32(+2.70%) |
Feb 04, 2011 | 11.74 | 11.74 | 11.68 | 11.72 | 6,868,437 | +0.01(+0.12%) |
Feb 03, 2011 | 11.79 | 11.79 | 11.67 | 11.71 | 7,833,541 | -0.08(-0.70%) |
Feb 02, 2011 | 11.77 | 11.83 | 11.72 | 11.79 | 2,820,003 | -0.00(-0.04%) |