Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.88 | 12.88 | 11.93 | 12.00 | 20,094,820 | -0.79(-6.19%) |
Apr 28, 2011 | 12.79 | 12.88 | 12.69 | 12.79 | 6,645,627 | +0.01(+0.08%) |
Apr 27, 2011 | 12.65 | 12.80 | 12.64 | 12.79 | 4,284,701 | +0.14(+1.12%) |
Apr 26, 2011 | 12.61 | 12.73 | 12.54 | 12.64 | 4,529,388 | +0.11(+0.86%) |
Apr 25, 2011 | 12.47 | 12.58 | 12.43 | 12.54 | 4,328,401 | +0.00(+0.04%) |
Apr 21, 2011 | 12.57 | 12.59 | 12.49 | 12.53 | 1,974,319 | -0.00(-0.04%) |
Apr 20, 2011 | 12.46 | 12.56 | 12.45 | 12.54 | 3,671,623 | +0.22(+1.79%) |
Apr 19, 2011 | 12.43 | 12.43 | 12.28 | 12.32 | 2,902,218 | -0.08(-0.63%) |
Apr 18, 2011 | 12.35 | 12.40 | 12.22 | 12.39 | 3,559,308 | -0.07(-0.59%) |
Apr 15, 2011 | 12.32 | 12.47 | 12.27 | 12.47 | 3,612,561 | +0.19(+1.51%) |
Apr 14, 2011 | 12.15 | 12.31 | 12.10 | 12.28 | 2,782,681 | +0.09(+0.72%) |
Apr 13, 2011 | 12.24 | 12.27 | 12.15 | 12.19 | 2,922,393 | -0.02(-0.16%) |
Apr 12, 2011 | 12.23 | 12.31 | 12.20 | 12.21 | 2,897,620 | -0.09(-0.75%) |
Apr 11, 2011 | 12.29 | 12.40 | 12.29 | 12.31 | 1,955,695 | +0.01(+0.08%) |
Apr 08, 2011 | 12.53 | 12.54 | 12.22 | 12.30 | 2,992,611 | -0.19(-1.49%) |
Apr 07, 2011 | 12.49 | 12.58 | 12.42 | 12.48 | 2,098,975 | -0.04(-0.35%) |
Apr 06, 2011 | 12.57 | 12.59 | 12.50 | 12.53 | 3,079,711 | -0.01(-0.12%) |
Apr 05, 2011 | 12.50 | 12.65 | 12.46 | 12.54 | 7,233,424 | +0.01(+0.12%) |
Apr 04, 2011 | 12.57 | 12.61 | 12.44 | 12.53 | 4,006,135 | -0.00(-0.04%) |
Apr 01, 2011 | 12.62 | 12.64 | 12.48 | 12.53 | 6,478,704 | -0.02(-0.20%) |
Mar 31, 2011 | 12.45 | 12.56 | 12.43 | 12.56 | 4,807,661 | +0.07(+0.55%) |
Mar 30, 2011 | 12.36 | 12.51 | 12.36 | 12.49 | 5,218,855 | +0.16(+1.27%) |
Mar 29, 2011 | 12.28 | 12.36 | 12.26 | 12.33 | 5,988,011 | +0.02(+0.20%) |
Mar 28, 2011 | 12.36 | 12.36 | 12.27 | 12.31 | 4,041,734 | +0.00(+0.00%) |
Mar 25, 2011 | 12.10 | 12.34 | 12.08 | 12.31 | 8,213,346 | +0.27(+2.23%) |
Mar 24, 2011 | 11.97 | 12.12 | 11.92 | 12.04 | 3,851,147 | +0.17(+1.40%) |
Mar 23, 2011 | 11.89 | 11.89 | 11.74 | 11.87 | 3,671,834 | -0.01(-0.12%) |
Mar 22, 2011 | 12.02 | 12.03 | 11.87 | 11.89 | 2,539,488 | -0.12(-0.98%) |
Mar 21, 2011 | 12.07 | 12.10 | 12.00 | 12.00 | 2,926,497 | +0.07(+0.61%) |
Mar 18, 2011 | 11.82 | 12.00 | 11.78 | 11.93 | 4,915,265 | +0.27(+2.31%) |
Mar 17, 2011 | 11.73 | 11.80 | 11.64 | 11.66 | 3,171,109 | +0.08(+0.68%) |
Mar 16, 2011 | 11.76 | 11.78 | 11.53 | 11.58 | 4,922,175 | -0.20(-1.66%) |
Mar 15, 2011 | 11.77 | 11.86 | 11.75 | 11.78 | 3,908,102 | -0.19(-1.55%) |
Mar 14, 2011 | 12.04 | 12.06 | 11.89 | 11.96 | 6,636,397 | -0.10(-0.81%) |
Mar 11, 2011 | 11.95 | 12.09 | 11.93 | 12.06 | 3,140,834 | +0.06(+0.49%) |
Mar 10, 2011 | 12.07 | 12.10 | 11.93 | 12.00 | 4,006,569 | -0.21(-1.68%) |
Mar 09, 2011 | 12.18 | 12.23 | 12.04 | 12.21 | 3,787,088 | +0.02(+0.16%) |
Mar 08, 2011 | 12.01 | 12.27 | 11.98 | 12.19 | 4,582,189 | +0.20(+1.67%) |
Mar 07, 2011 | 12.11 | 12.15 | 11.83 | 11.99 | 9,274,728 | -0.06(-0.53%) |
Mar 04, 2011 | 12.18 | 12.21 | 11.98 | 12.05 | 3,284,992 | -0.15(-1.24%) |
Mar 03, 2011 | 12.14 | 12.26 | 12.14 | 12.20 | 2,874,554 | +0.15(+1.26%) |
Mar 02, 2011 | 12.02 | 12.13 | 11.91 | 12.05 | 8,515,232 | -0.05(-0.40%) |
Mar 01, 2011 | 12.33 | 12.40 | 12.08 | 12.10 | 2,989,357 | -0.21(-1.67%) |
Feb 28, 2011 | 12.20 | 12.36 | 12.20 | 12.31 | 3,794,673 | +0.13(+1.08%) |
Feb 25, 2011 | 12.15 | 12.17 | 12.01 | 12.17 | 3,419,341 | +0.08(+0.69%) |
Feb 24, 2011 | 12.13 | 12.16 | 12.03 | 12.09 | 4,472,986 | -0.02(-0.20%) |
Feb 23, 2011 | 12.31 | 12.32 | 12.07 | 12.12 | 4,485,349 | -0.18(-1.43%) |
Feb 22, 2011 | 12.50 | 12.52 | 12.27 | 12.29 | 3,729,628 | -0.29(-2.33%) |
Feb 18, 2011 | 12.71 | 12.73 | 12.55 | 12.58 | 3,633,954 | -0.10(-0.81%) |
Feb 17, 2011 | 12.56 | 12.75 | 12.47 | 12.69 | 3,774,983 | +0.12(+0.93%) |
Feb 16, 2011 | 12.48 | 12.63 | 12.39 | 12.57 | 3,625,243 | +0.20(+1.62%) |
Feb 15, 2011 | 12.55 | 12.55 | 12.30 | 12.37 | 6,118,361 | -0.19(-1.50%) |
Feb 14, 2011 | 12.49 | 12.60 | 12.48 | 12.56 | 3,556,127 | +0.09(+0.73%) |
Feb 11, 2011 | 12.24 | 12.49 | 12.20 | 12.47 | 3,537,656 | +0.21(+1.69%) |
Feb 10, 2011 | 12.06 | 12.35 | 12.04 | 12.26 | 5,260,255 | +0.17(+1.43%) |
Feb 09, 2011 | 12.12 | 12.50 | 11.96 | 12.09 | 7,695,689 | -0.04(-0.32%) |
Feb 08, 2011 | 11.95 | 12.18 | 11.90 | 12.12 | 5,128,263 | +0.20(+1.66%) |
Feb 07, 2011 | 11.66 | 11.93 | 11.61 | 11.93 | 9,009,363 | +0.31(+2.70%) |
Feb 04, 2011 | 11.63 | 11.63 | 11.57 | 11.61 | 6,934,480 | +0.01(+0.13%) |
Feb 03, 2011 | 11.68 | 11.68 | 11.56 | 11.60 | 7,908,864 | -0.08(-0.70%) |
Feb 02, 2011 | 11.66 | 11.71 | 11.60 | 11.68 | 2,847,118 | -0.00(-0.04%) |