Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.72 | 14.83 | 14.54 | 14.79 | 461,118 | +0.14(+0.95%) |
Apr 28, 2011 | 14.91 | 14.91 | 14.50 | 14.65 | 437,710 | -0.16(-1.09%) |
Apr 27, 2011 | 14.69 | 14.88 | 14.57 | 14.81 | 779,663 | +0.25(+1.69%) |
Apr 26, 2011 | 14.23 | 14.73 | 14.23 | 14.57 | 828,759 | +0.41(+2.90%) |
Apr 25, 2011 | 14.27 | 14.29 | 13.98 | 14.16 | 685,550 | -0.29(-2.01%) |
Apr 21, 2011 | 13.91 | 14.49 | 13.86 | 14.45 | 1,234,837 | +0.61(+4.42%) |
Apr 20, 2011 | 13.68 | 13.85 | 13.41 | 13.84 | 499,216 | +0.49(+3.68%) |
Apr 19, 2011 | 13.31 | 13.49 | 13.05 | 13.35 | 328,128 | +0.07(+0.50%) |
Apr 18, 2011 | 13.26 | 13.42 | 12.91 | 13.28 | 685,960 | -0.14(-1.03%) |
Apr 15, 2011 | 13.35 | 13.68 | 13.18 | 13.42 | 690,189 | +0.10(+0.74%) |
Apr 14, 2011 | 13.14 | 13.33 | 13.07 | 13.32 | 318,451 | +0.04(+0.30%) |
Apr 13, 2011 | 13.26 | 13.35 | 13.13 | 13.28 | 322,776 | +0.08(+0.64%) |
Apr 12, 2011 | 13.36 | 13.36 | 12.74 | 13.19 | 839,193 | -0.34(-2.54%) |
Apr 11, 2011 | 13.81 | 13.93 | 13.32 | 13.54 | 620,367 | -0.27(-1.97%) |
Apr 08, 2011 | 13.89 | 14.20 | 13.74 | 13.81 | 861,121 | -0.04(-0.26%) |
Apr 07, 2011 | 13.89 | 13.91 | 13.53 | 13.85 | 627,447 | -0.02(-0.13%) |
Apr 06, 2011 | 14.02 | 14.05 | 13.65 | 13.86 | 609,430 | +0.01(+0.06%) |
Apr 05, 2011 | 13.89 | 14.01 | 13.77 | 13.85 | 606,358 | -0.02(-0.16%) |
Apr 04, 2011 | 13.64 | 14.01 | 13.58 | 13.88 | 930,420 | +0.32(+2.37%) |
Apr 01, 2011 | 13.32 | 14.02 | 13.22 | 13.56 | 1,403,138 | +0.46(+3.48%) |
Mar 31, 2011 | 12.61 | 13.23 | 12.42 | 13.10 | 1,685,972 | +0.86(+7.01%) |
Mar 30, 2011 | 12.23 | 12.27 | 12.22 | 12.24 | 979,348 | +0.62(+5.34%) |
Mar 29, 2011 | 11.67 | 11.76 | 11.43 | 11.62 | 667,656 | -0.10(-0.88%) |
Mar 28, 2011 | 11.59 | 12.03 | 11.59 | 11.72 | 693,055 | +0.13(+1.16%) |
Mar 25, 2011 | 11.30 | 11.80 | 11.29 | 11.59 | 821,539 | +0.29(+2.57%) |
Mar 24, 2011 | 11.32 | 11.48 | 11.08 | 11.30 | 915,696 | +0.06(+0.52%) |
Mar 23, 2011 | 11.16 | 11.30 | 10.92 | 11.24 | 414,185 | +0.07(+0.60%) |
Mar 22, 2011 | 11.42 | 11.42 | 11.15 | 11.17 | 393,288 | -0.25(-2.15%) |
Mar 21, 2011 | 11.45 | 11.50 | 11.38 | 11.42 | 503,452 | +0.46(+4.24%) |
Mar 18, 2011 | 10.94 | 10.99 | 10.76 | 10.96 | 878,505 | +0.24(+2.21%) |
Mar 17, 2011 | 10.56 | 10.80 | 10.54 | 10.72 | 1,250,720 | +0.13(+1.22%) |
Mar 16, 2011 | 10.80 | 10.91 | 10.53 | 10.59 | 1,048,143 | -0.33(-3.07%) |
Mar 15, 2011 | 10.79 | 11.37 | 10.73 | 10.92 | 1,609,276 | -0.44(-3.89%) |
Mar 14, 2011 | 11.19 | 11.38 | 10.99 | 11.37 | 673,162 | -0.04(-0.35%) |
Mar 11, 2011 | 11.41 | 11.46 | 10.99 | 11.41 | 544,437 | -0.04(-0.39%) |
Mar 10, 2011 | 12.11 | 12.11 | 11.30 | 11.45 | 607,744 | -0.33(-2.77%) |
Mar 09, 2011 | 11.84 | 11.90 | 11.61 | 11.78 | 346,268 | -0.07(-0.60%) |
Mar 08, 2011 | 11.71 | 11.93 | 11.56 | 11.85 | 521,248 | +0.05(+0.42%) |
Mar 07, 2011 | 12.09 | 12.11 | 11.61 | 11.80 | 329,563 | -0.25(-2.08%) |
Mar 04, 2011 | 12.29 | 12.31 | 11.88 | 12.05 | 309,526 | -0.27(-2.18%) |
Mar 03, 2011 | 12.08 | 12.46 | 12.03 | 12.32 | 362,290 | +0.40(+3.37%) |
Mar 02, 2011 | 11.89 | 12.09 | 11.75 | 11.92 | 409,534 | -0.03(-0.26%) |
Mar 01, 2011 | 12.44 | 12.50 | 11.93 | 11.95 | 593,757 | -0.45(-3.60%) |
Feb 28, 2011 | 12.05 | 12.50 | 12.00 | 12.39 | 785,377 | +0.43(+3.58%) |
Feb 25, 2011 | 11.99 | 12.13 | 11.94 | 11.97 | 598,568 | +0.06(+0.49%) |
Feb 24, 2011 | 11.40 | 11.99 | 11.34 | 11.91 | 895,373 | +0.47(+4.14%) |
Feb 23, 2011 | 11.93 | 12.14 | 10.82 | 11.43 | 1,452,783 | -0.51(-4.30%) |
Feb 22, 2011 | 12.51 | 12.55 | 11.84 | 11.95 | 1,237,562 | -0.76(-6.01%) |
Feb 18, 2011 | 12.55 | 12.87 | 12.54 | 12.71 | 434,732 | +0.17(+1.32%) |
Feb 17, 2011 | 12.80 | 12.84 | 12.52 | 12.55 | 720,431 | -0.34(-2.63%) |
Feb 16, 2011 | 13.09 | 13.15 | 12.82 | 12.89 | 429,445 | -0.12(-0.96%) |
Feb 15, 2011 | 12.94 | 13.14 | 12.82 | 13.01 | 480,702 | +0.12(+0.90%) |
Feb 14, 2011 | 12.90 | 13.11 | 12.80 | 12.89 | 735,388 | +0.02(+0.17%) |
Feb 11, 2011 | 12.88 | 12.96 | 12.78 | 12.87 | 471,070 | -0.08(-0.59%) |
Feb 10, 2011 | 12.73 | 13.16 | 12.68 | 12.95 | 539,352 | +0.08(+0.62%) |
Feb 09, 2011 | 13.53 | 13.61 | 12.66 | 12.87 | 1,145,957 | -0.76(-5.57%) |
Feb 08, 2011 | 13.56 | 13.63 | 13.47 | 13.63 | 292,447 | +0.07(+0.49%) |
Feb 07, 2011 | 13.71 | 13.82 | 13.51 | 13.56 | 610,106 | +0.08(+0.56%) |
Feb 04, 2011 | 13.25 | 13.58 | 13.23 | 13.48 | 947,219 | +0.54(+4.18%) |
Feb 03, 2011 | 13.08 | 13.10 | 12.80 | 12.94 | 289,411 | -0.14(-1.09%) |
Feb 02, 2011 | 13.23 | 13.38 | 13.02 | 13.09 | 388,175 | -0.16(-1.21%) |