Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.66 | 13.66 | 13.54 | 13.58 | 615,616 | +0.05(+0.34%) |
Apr 28, 2011 | 13.41 | 13.56 | 13.40 | 13.53 | 448,424 | +0.16(+1.17%) |
Apr 27, 2011 | 13.39 | 13.40 | 13.24 | 13.38 | 403,707 | +0.17(+1.28%) |
Apr 26, 2011 | 13.25 | 13.30 | 13.16 | 13.21 | 419,100 | +0.01(+0.06%) |
Apr 25, 2011 | 13.29 | 13.29 | 13.17 | 13.20 | 575,038 | -0.11(-0.80%) |
Apr 21, 2011 | 13.32 | 13.32 | 13.25 | 13.30 | 366,184 | +0.15(+1.13%) |
Apr 20, 2011 | 13.26 | 13.38 | 13.15 | 13.16 | 494,581 | +0.14(+1.07%) |
Apr 19, 2011 | 13.02 | 13.03 | 12.96 | 13.02 | 315,732 | -0.01(-0.10%) |
Apr 18, 2011 | 13.05 | 13.13 | 12.91 | 13.03 | 692,602 | -0.13(-0.96%) |
Apr 15, 2011 | 13.22 | 13.24 | 13.15 | 13.16 | 406,915 | -0.07(-0.51%) |
Apr 14, 2011 | 13.30 | 13.39 | 13.21 | 13.22 | 637,363 | -0.13(-0.95%) |
Apr 13, 2011 | 13.37 | 13.57 | 13.31 | 13.35 | 516,340 | +0.15(+1.15%) |
Apr 12, 2011 | 13.30 | 13.30 | 13.05 | 13.20 | 1,666,796 | -0.49(-3.61%) |
Apr 11, 2011 | 13.69 | 13.73 | 13.59 | 13.69 | 593,015 | +0.09(+0.65%) |
Apr 08, 2011 | 13.89 | 13.89 | 13.60 | 13.60 | 991,798 | -0.27(-1.95%) |
Apr 07, 2011 | 13.87 | 13.93 | 13.75 | 13.87 | 835,836 | +1.18(+9.30%) |
Apr 06, 2011 | 12.68 | 12.72 | 12.66 | 12.69 | 1,273,124 | +0.03(+0.24%) |
Apr 05, 2011 | 12.65 | 12.71 | 12.61 | 12.66 | 911,582 | +0.10(+0.83%) |
Apr 04, 2011 | 12.47 | 12.65 | 12.47 | 12.56 | 861,781 | +0.06(+0.51%) |
Apr 01, 2011 | 12.42 | 12.54 | 12.40 | 12.50 | 831,367 | +0.10(+0.81%) |
Mar 31, 2011 | 12.40 | 12.42 | 12.30 | 12.39 | 560,062 | +0.02(+0.12%) |
Mar 30, 2011 | 12.40 | 12.40 | 12.32 | 12.38 | 666,006 | +0.10(+0.85%) |
Mar 29, 2011 | 12.12 | 12.29 | 12.07 | 12.27 | 702,654 | +0.18(+1.45%) |
Mar 28, 2011 | 12.01 | 12.13 | 12.01 | 12.10 | 640,570 | -0.00(-0.03%) |
Mar 25, 2011 | 12.06 | 12.20 | 12.06 | 12.10 | 418,998 | +0.02(+0.19%) |
Mar 24, 2011 | 11.93 | 12.11 | 11.89 | 12.08 | 614,875 | -0.03(-0.25%) |
Mar 23, 2011 | 12.21 | 12.23 | 11.98 | 12.11 | 519,181 | -0.10(-0.80%) |
Mar 22, 2011 | 12.14 | 12.28 | 12.10 | 12.21 | 800,050 | +0.20(+1.65%) |
Mar 21, 2011 | 12.01 | 12.03 | 11.96 | 12.01 | 655,505 | +0.23(+1.97%) |
Mar 18, 2011 | 11.77 | 11.84 | 11.68 | 11.78 | 614,140 | +0.19(+1.65%) |
Mar 17, 2011 | 11.71 | 11.71 | 11.49 | 11.59 | 718,289 | +0.09(+0.78%) |
Mar 16, 2011 | 11.71 | 11.81 | 11.47 | 11.50 | 934,351 | -0.13(-1.09%) |
Mar 15, 2011 | 11.62 | 11.75 | 11.60 | 11.62 | 1,082,827 | -0.12(-1.05%) |
Mar 14, 2011 | 11.74 | 11.78 | 11.66 | 11.75 | 541,071 | -0.05(-0.44%) |
Mar 11, 2011 | 11.69 | 11.80 | 11.68 | 11.80 | 485,932 | +0.07(+0.57%) |
Mar 10, 2011 | 11.76 | 11.81 | 11.70 | 11.73 | 523,056 | -0.06(-0.54%) |
Mar 09, 2011 | 11.71 | 11.82 | 11.70 | 11.80 | 473,410 | +0.04(+0.32%) |
Mar 08, 2011 | 11.54 | 11.86 | 11.54 | 11.76 | 675,610 | +0.24(+2.08%) |
Mar 07, 2011 | 11.57 | 11.77 | 11.52 | 11.52 | 1,002,498 | -0.03(-0.23%) |
Mar 04, 2011 | 11.60 | 11.61 | 11.47 | 11.55 | 1,083,401 | -0.01(-0.10%) |
Mar 03, 2011 | 11.39 | 11.56 | 11.39 | 11.56 | 670,217 | +0.13(+1.15%) |
Mar 02, 2011 | 11.29 | 11.44 | 11.27 | 11.43 | 713,193 | +0.15(+1.29%) |
Mar 01, 2011 | 11.39 | 11.39 | 11.25 | 11.28 | 855,724 | -0.18(-1.57%) |
Feb 28, 2011 | 11.50 | 11.52 | 11.39 | 11.46 | 720,637 | -0.05(-0.42%) |
Feb 25, 2011 | 11.46 | 11.58 | 11.45 | 11.51 | 704,698 | +0.10(+0.85%) |
Feb 24, 2011 | 11.24 | 11.41 | 11.19 | 11.41 | 897,379 | +0.05(+0.46%) |
Feb 23, 2011 | 11.56 | 11.56 | 11.23 | 11.36 | 903,827 | -0.21(-1.84%) |
Feb 22, 2011 | 11.74 | 11.81 | 11.44 | 11.57 | 1,160,297 | -0.39(-3.25%) |
Feb 18, 2011 | 12.01 | 12.02 | 11.92 | 11.96 | 419,364 | -0.03(-0.28%) |
Feb 17, 2011 | 11.99 | 12.05 | 11.96 | 11.99 | 398,177 | +0.05(+0.41%) |
Feb 16, 2011 | 11.87 | 12.01 | 11.83 | 11.95 | 554,715 | +0.13(+1.11%) |
Feb 15, 2011 | 11.93 | 11.95 | 11.77 | 11.81 | 768,380 | -0.28(-2.32%) |
Feb 14, 2011 | 11.99 | 12.24 | 11.94 | 12.10 | 747,850 | +0.14(+1.19%) |
Feb 11, 2011 | 11.86 | 11.97 | 11.75 | 11.95 | 792,215 | +0.09(+0.73%) |
Feb 10, 2011 | 11.78 | 11.87 | 11.67 | 11.87 | 425,414 | +0.12(+0.99%) |
Feb 09, 2011 | 11.88 | 11.89 | 11.75 | 11.75 | 448,688 | -0.09(-0.79%) |
Feb 08, 2011 | 11.74 | 11.87 | 11.72 | 11.84 | 742,469 | +0.21(+1.77%) |
Feb 07, 2011 | 11.57 | 11.76 | 11.50 | 11.64 | 707,405 | +0.19(+1.67%) |
Feb 04, 2011 | 11.47 | 11.48 | 11.38 | 11.45 | 594,137 | -0.07(-0.58%) |
Feb 03, 2011 | 11.42 | 11.53 | 11.38 | 11.52 | 531,906 | +0.11(+0.95%) |
Feb 02, 2011 | 11.41 | 11.51 | 11.38 | 11.41 | 899,186 | +0.01(+0.07%) |