Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.66 | 13.71 | 13.65 | 13.71 | 439,906 | +0.04(+0.30%) |
Apr 28, 2011 | 13.61 | 13.67 | 13.59 | 13.66 | 358,710 | +0.05(+0.33%) |
Apr 27, 2011 | 13.57 | 13.64 | 13.50 | 13.62 | 741,722 | +0.08(+0.62%) |
Apr 26, 2011 | 13.44 | 13.55 | 13.44 | 13.54 | 965,492 | +0.13(+0.95%) |
Apr 25, 2011 | 13.43 | 13.43 | 13.36 | 13.41 | 438,872 | -0.01(-0.09%) |
Apr 21, 2011 | 13.42 | 13.43 | 13.36 | 13.42 | 701,402 | +0.07(+0.52%) |
Apr 20, 2011 | 13.33 | 13.37 | 13.30 | 13.35 | 564,800 | +0.19(+1.42%) |
Apr 19, 2011 | 13.12 | 13.17 | 13.08 | 13.16 | 332,004 | +0.07(+0.50%) |
Apr 18, 2011 | 13.09 | 13.12 | 12.98 | 13.10 | 794,911 | -0.15(-1.15%) |
Apr 15, 2011 | 13.22 | 13.27 | 13.17 | 13.25 | 593,678 | +0.06(+0.47%) |
Apr 14, 2011 | 13.12 | 13.20 | 13.05 | 13.19 | 620,008 | +0.01(+0.09%) |
Apr 13, 2011 | 13.23 | 13.24 | 13.13 | 13.18 | 340,044 | +0.01(+0.09%) |
Apr 12, 2011 | 13.21 | 13.22 | 13.12 | 13.16 | 744,737 | -0.11(-0.81%) |
Apr 11, 2011 | 13.34 | 13.37 | 13.23 | 13.27 | 435,498 | -0.05(-0.40%) |
Apr 08, 2011 | 13.44 | 13.45 | 13.27 | 13.32 | 712,890 | -0.06(-0.44%) |
Apr 07, 2011 | 13.40 | 13.45 | 13.32 | 13.38 | 708,879 | -0.03(-0.22%) |
Apr 06, 2011 | 13.45 | 13.46 | 13.37 | 13.41 | 638,815 | +0.02(+0.19%) |
Apr 05, 2011 | 13.36 | 13.44 | 13.35 | 13.39 | 587,341 | +0.02(+0.12%) |
Apr 04, 2011 | 13.40 | 13.42 | 13.34 | 13.37 | 839,791 | +0.01(+0.06%) |
Apr 01, 2011 | 13.37 | 13.42 | 13.33 | 13.36 | 833,021 | +0.05(+0.40%) |
Mar 31, 2011 | 13.30 | 13.33 | 13.28 | 13.31 | 530,015 | -0.00(-0.03%) |
Mar 30, 2011 | 13.27 | 13.35 | 13.27 | 13.31 | 1,568,089 | +0.10(+0.75%) |
Mar 29, 2011 | 13.12 | 13.21 | 13.07 | 13.21 | 489,541 | +0.10(+0.73%) |
Mar 28, 2011 | 13.17 | 13.21 | 13.11 | 13.12 | 588,485 | -0.04(-0.28%) |
Mar 25, 2011 | 13.12 | 13.21 | 13.11 | 13.15 | 554,456 | +0.06(+0.47%) |
Mar 24, 2011 | 13.05 | 13.11 | 12.97 | 13.09 | 777,250 | +0.12(+0.96%) |
Mar 23, 2011 | 12.92 | 13.00 | 12.84 | 12.97 | 818,138 | +0.02(+0.19%) |
Mar 22, 2011 | 13.00 | 13.00 | 12.93 | 12.94 | 627,516 | -0.05(-0.35%) |
Mar 21, 2011 | 12.99 | 13.00 | 12.96 | 12.99 | 1,095,116 | +0.15(+1.19%) |
Mar 18, 2011 | 12.94 | 12.94 | 12.81 | 12.84 | 675,015 | +0.06(+0.49%) |
Mar 17, 2011 | 12.81 | 12.83 | 12.71 | 12.78 | 594,087 | +0.14(+1.15%) |
Mar 16, 2011 | 12.84 | 12.87 | 12.56 | 12.63 | 4,512,105 | -0.23(-1.80%) |
Mar 15, 2011 | 12.80 | 12.93 | 12.79 | 12.86 | 1,758,943 | -0.14(-1.05%) |
Mar 14, 2011 | 13.02 | 13.04 | 12.90 | 13.00 | 917,157 | -0.07(-0.57%) |
Mar 11, 2011 | 12.93 | 13.12 | 12.92 | 13.07 | 1,012,643 | +0.09(+0.68%) |
Mar 10, 2011 | 13.12 | 13.12 | 12.98 | 12.99 | 1,329,131 | -0.26(-1.94%) |
Mar 09, 2011 | 13.25 | 13.28 | 13.16 | 13.24 | 863,627 | -0.02(-0.16%) |
Mar 08, 2011 | 13.17 | 13.30 | 13.11 | 13.26 | 649,556 | +0.12(+0.91%) |
Mar 07, 2011 | 13.31 | 13.32 | 13.07 | 13.14 | 852,797 | -0.11(-0.84%) |
Mar 04, 2011 | 13.36 | 13.36 | 13.18 | 13.25 | 1,050,161 | -0.09(-0.69%) |
Mar 03, 2011 | 13.24 | 13.36 | 13.24 | 13.35 | 739,737 | +0.23(+1.77%) |
Mar 02, 2011 | 13.11 | 13.18 | 13.06 | 13.11 | 583,441 | +0.03(+0.19%) |
Mar 01, 2011 | 13.37 | 13.37 | 13.09 | 13.09 | 1,618,871 | -0.22(-1.62%) |
Feb 28, 2011 | 13.30 | 13.33 | 13.23 | 13.30 | 797,836 | +0.07(+0.50%) |
Feb 25, 2011 | 13.13 | 13.24 | 13.13 | 13.24 | 918,709 | +0.17(+1.30%) |
Feb 24, 2011 | 13.06 | 13.13 | 12.94 | 13.07 | 1,055,657 | -0.01(-0.09%) |
Feb 23, 2011 | 13.18 | 13.21 | 12.98 | 13.08 | 1,233,775 | -0.09(-0.70%) |
Feb 22, 2011 | 13.34 | 13.39 | 13.15 | 13.17 | 1,145,722 | -0.28(-2.11%) |
Feb 18, 2011 | 13.47 | 13.49 | 13.42 | 13.46 | 909,139 | +0.01(+0.09%) |
Feb 17, 2011 | 13.36 | 13.46 | 13.35 | 13.45 | 603,892 | +0.05(+0.34%) |
Feb 16, 2011 | 13.36 | 13.42 | 13.34 | 13.40 | 756,436 | +0.10(+0.74%) |
Feb 15, 2011 | 13.33 | 13.33 | 13.28 | 13.30 | 725,275 | -0.05(-0.40%) |
Feb 14, 2011 | 13.33 | 13.36 | 13.30 | 13.35 | 555,199 | +0.05(+0.34%) |
Feb 11, 2011 | 13.20 | 13.33 | 13.18 | 13.31 | 460,445 | +0.09(+0.66%) |
Feb 10, 2011 | 13.15 | 13.24 | 13.12 | 13.22 | 572,519 | +0.01(+0.09%) |
Feb 09, 2011 | 13.23 | 13.25 | 13.15 | 13.21 | 672,314 | -0.04(-0.29%) |
Feb 08, 2011 | 13.21 | 13.25 | 13.17 | 13.25 | 724,332 | +0.06(+0.45%) |
Feb 07, 2011 | 13.13 | 13.23 | 13.12 | 13.19 | 1,186,395 | +0.10(+0.73%) |
Feb 04, 2011 | 13.07 | 13.10 | 13.02 | 13.09 | 856,332 | +0.03(+0.25%) |
Feb 03, 2011 | 13.02 | 13.08 | 12.93 | 13.06 | 400,380 | +0.03(+0.22%) |
Feb 02, 2011 | 13.03 | 13.06 | 13.02 | 13.03 | 472,315 | -0.02(-0.16%) |