Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.50 | 12.28 | 11.42 | 12.28 | 9,095 | +0.70(+6.04%) |
Apr 28, 2011 | 11.35 | 11.59 | 11.15 | 11.58 | 6,566 | +0.17(+1.50%) |
Apr 27, 2011 | 11.09 | 11.41 | 11.04 | 11.41 | 8,655 | +0.32(+2.88%) |
Apr 26, 2011 | 11.05 | 11.10 | 11.00 | 11.09 | 1,395 | +0.00(+0.00%) |
Apr 25, 2011 | 11.01 | 11.29 | 11.00 | 11.09 | 10,281 | -0.21(-1.86%) |
Apr 21, 2011 | 11.50 | 11.55 | 10.90 | 11.30 | 13,955 | -0.20(-1.74%) |
Apr 20, 2011 | 11.73 | 11.75 | 11.50 | 11.50 | 8,256 | -0.24(-2.04%) |
Apr 19, 2011 | 11.92 | 11.92 | 11.52 | 11.74 | 3,537 | -0.06(-0.52%) |
Apr 18, 2011 | 11.91 | 11.94 | 11.80 | 11.80 | 2,698 | -0.10(-0.84%) |
Apr 15, 2011 | 11.96 | 11.98 | 11.90 | 11.90 | 4,325 | -0.09(-0.75%) |
Apr 14, 2011 | 12.20 | 12.20 | 11.95 | 11.99 | 3,407 | -0.21(-1.72%) |
Apr 13, 2011 | 11.88 | 12.20 | 11.85 | 12.20 | 6,075 | +0.39(+3.30%) |
Apr 12, 2011 | 12.09 | 12.15 | 11.64 | 11.81 | 10,209 | -0.34(-2.80%) |
Apr 11, 2011 | 12.24 | 12.24 | 12.05 | 12.15 | 2,882 | -0.26(-2.10%) |
Apr 08, 2011 | 12.50 | 12.50 | 12.05 | 12.41 | 4,888 | +0.01(+0.08%) |
Apr 07, 2011 | 12.08 | 12.40 | 12.05 | 12.40 | 3,167 | +0.16(+1.31%) |
Apr 06, 2011 | 12.41 | 12.43 | 12.02 | 12.24 | 8,953 | -0.11(-0.89%) |
Apr 05, 2011 | 12.05 | 12.79 | 12.01 | 12.35 | 8,071 | +0.16(+1.31%) |
Apr 04, 2011 | 13.70 | 13.70 | 12.00 | 12.19 | 21,098 | -1.49(-10.89%) |
Apr 01, 2011 | 15.00 | 15.00 | 13.55 | 13.68 | 16,227 | -1.22(-8.19%) |
Mar 31, 2011 | 15.28 | 15.35 | 14.90 | 14.90 | 5,240 | -0.30(-1.97%) |
Mar 30, 2011 | 15.15 | 15.54 | 15.06 | 15.20 | 3,515 | +0.20(+1.33%) |
Mar 29, 2011 | 15.73 | 15.73 | 15.00 | 15.00 | 4,830 | -0.52(-3.35%) |
Mar 28, 2011 | 15.67 | 17.08 | 15.41 | 15.52 | 16,937 | -0.19(-1.21%) |
Mar 25, 2011 | 16.44 | 16.44 | 15.65 | 15.71 | 12,903 | -0.73(-4.44%) |
Mar 24, 2011 | 16.44 | 16.44 | 16.30 | 16.44 | 3,179 | +0.00(+0.00%) |
Mar 23, 2011 | 15.45 | 16.44 | 15.45 | 16.44 | 6,613 | +1.31(+8.66%) |
Mar 22, 2011 | 14.51 | 15.33 | 14.51 | 15.13 | 5,938 | +0.37(+2.51%) |
Mar 21, 2011 | 14.02 | 15.06 | 14.02 | 14.76 | 8,638 | +1.64(+12.50%) |
Mar 18, 2011 | 14.19 | 14.19 | 11.51 | 13.12 | 25,745 | -2.89(-18.05%) |
Mar 17, 2011 | 16.10 | 16.19 | 15.71 | 16.01 | 2,745 | -0.10(-0.62%) |
Mar 16, 2011 | 16.00 | 16.25 | 16.00 | 16.11 | 2,521 | +0.09(+0.56%) |
Mar 15, 2011 | 16.24 | 16.25 | 15.61 | 16.02 | 7,585 | +0.41(+2.63%) |
Mar 14, 2011 | 15.98 | 16.22 | 15.50 | 15.61 | 3,135 | -0.12(-0.79%) |
Mar 11, 2011 | 15.87 | 15.87 | 15.35 | 15.73 | 8,793 | -0.46(-2.87%) |
Mar 10, 2011 | 16.31 | 16.51 | 16.00 | 16.20 | 6,331 | -0.35(-2.11%) |
Mar 09, 2011 | 17.02 | 17.02 | 16.52 | 16.55 | 6,417 | -0.47(-2.76%) |
Mar 08, 2011 | 17.31 | 17.80 | 17.00 | 17.02 | 6,862 | -0.29(-1.68%) |
Mar 07, 2011 | 17.28 | 17.70 | 16.80 | 17.31 | 25,495 | +0.70(+4.21%) |
Mar 04, 2011 | 15.51 | 16.74 | 15.51 | 16.61 | 12,125 | +1.11(+7.16%) |
Mar 03, 2011 | 18.30 | 18.55 | 15.50 | 15.50 | 34,519 | -2.88(-15.67%) |
Mar 02, 2011 | 19.46 | 19.46 | 18.01 | 18.38 | 12,913 | -0.97(-5.01%) |
Mar 01, 2011 | 22.23 | 22.24 | 19.35 | 19.35 | 31,863 | -3.03(-13.54%) |
Feb 28, 2011 | 23.62 | 23.75 | 22.01 | 22.38 | 15,344 | -1.37(-5.77%) |
Feb 25, 2011 | 23.78 | 23.84 | 23.69 | 23.75 | 5,861 | +0.19(+0.82%) |
Feb 24, 2011 | 23.80 | 24.00 | 23.44 | 23.56 | 4,551 | +0.08(+0.33%) |
Feb 23, 2011 | 23.31 | 23.58 | 22.82 | 23.48 | 4,047 | +0.37(+1.60%) |
Feb 22, 2011 | 22.90 | 23.58 | 22.90 | 23.11 | 7,312 | +0.26(+1.14%) |
Feb 18, 2011 | 22.75 | 22.85 | 22.72 | 22.85 | 8,647 | +0.15(+0.66%) |
Feb 17, 2011 | 22.53 | 22.90 | 22.49 | 22.70 | 3,322 | +0.20(+0.89%) |
Feb 16, 2011 | 22.29 | 22.50 | 22.14 | 22.50 | 5,150 | +0.36(+1.63%) |
Feb 15, 2011 | 21.45 | 22.80 | 21.34 | 22.14 | 5,867 | +0.45(+2.07%) |
Feb 14, 2011 | 21.15 | 21.95 | 20.90 | 21.69 | 9,857 | +0.94(+4.53%) |
Feb 11, 2011 | 20.84 | 21.00 | 20.40 | 20.75 | 4,980 | -0.00(-0.02%) |
Feb 10, 2011 | 20.21 | 20.80 | 20.20 | 20.75 | 4,513 | +0.56(+2.77%) |
Feb 09, 2011 | 19.99 | 20.45 | 19.99 | 20.20 | 3,926 | +0.25(+1.23%) |
Feb 08, 2011 | 19.84 | 19.99 | 19.84 | 19.95 | 3,994 | +0.11(+0.55%) |
Feb 07, 2011 | 19.70 | 19.84 | 19.70 | 19.84 | 3,187 | +0.14(+0.71%) |
Feb 04, 2011 | 19.47 | 19.70 | 19.40 | 19.70 | 2,427 | +0.30(+1.55%) |
Feb 03, 2011 | 19.31 | 19.40 | 19.29 | 19.40 | 2,075 | +0.15(+0.78%) |
Feb 02, 2011 | 19.00 | 19.25 | 19.00 | 19.25 | 2,623 | +0.25(+1.32%) |