Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.39 | 11.47 | 11.27 | 11.45 | 643,282 | +0.06(+0.50%) |
Apr 28, 2011 | 11.35 | 11.44 | 11.27 | 11.39 | 907,695 | +0.01(+0.06%) |
Apr 27, 2011 | 11.43 | 11.43 | 11.35 | 11.39 | 897,773 | -0.04(-0.37%) |
Apr 26, 2011 | 11.19 | 11.44 | 11.17 | 11.43 | 1,577,102 | +0.26(+2.36%) |
Apr 25, 2011 | 11.16 | 11.28 | 11.11 | 11.16 | 883,279 | -0.04(-0.38%) |
Apr 21, 2011 | 11.36 | 11.36 | 11.16 | 11.21 | 1,423,879 | -0.13(-1.16%) |
Apr 20, 2011 | 11.37 | 11.39 | 11.22 | 11.34 | 1,581,154 | +0.13(+1.17%) |
Apr 19, 2011 | 11.07 | 11.34 | 11.07 | 11.21 | 1,307,738 | +0.17(+1.55%) |
Apr 18, 2011 | 11.28 | 11.31 | 11.03 | 11.04 | 1,915,350 | -0.36(-3.18%) |
Apr 15, 2011 | 11.21 | 11.59 | 11.04 | 11.40 | 2,624,411 | +0.27(+2.43%) |
Apr 14, 2011 | 11.64 | 11.67 | 10.98 | 11.13 | 3,137,327 | -0.68(-5.73%) |
Apr 13, 2011 | 12.10 | 12.25 | 11.80 | 11.81 | 1,168,853 | -0.19(-1.54%) |
Apr 12, 2011 | 11.92 | 12.02 | 11.91 | 11.99 | 613,586 | +0.03(+0.24%) |
Apr 11, 2011 | 12.10 | 12.21 | 11.96 | 11.96 | 632,394 | -0.18(-1.47%) |
Apr 08, 2011 | 12.35 | 12.37 | 12.14 | 12.14 | 265,644 | -0.18(-1.44%) |
Apr 07, 2011 | 12.37 | 12.43 | 12.23 | 12.32 | 768,380 | -0.06(-0.52%) |
Apr 06, 2011 | 12.38 | 12.46 | 12.31 | 12.38 | 546,441 | +0.06(+0.46%) |
Apr 05, 2011 | 12.18 | 12.36 | 12.18 | 12.32 | 765,236 | +0.10(+0.81%) |
Apr 04, 2011 | 12.29 | 12.29 | 12.19 | 12.23 | 566,478 | -0.06(-0.52%) |
Apr 01, 2011 | 12.37 | 12.39 | 12.18 | 12.29 | 998,835 | -0.01(-0.06%) |
Mar 31, 2011 | 12.20 | 12.37 | 12.10 | 12.30 | 594,673 | +0.09(+0.70%) |
Mar 30, 2011 | 12.20 | 12.28 | 12.10 | 12.21 | 237,572 | +0.07(+0.61%) |
Mar 29, 2011 | 11.94 | 12.16 | 11.94 | 12.14 | 507,330 | +0.13(+1.09%) |
Mar 28, 2011 | 12.13 | 12.15 | 12.00 | 12.01 | 634,778 | -0.06(-0.53%) |
Mar 25, 2011 | 12.04 | 12.28 | 12.01 | 12.07 | 724,012 | +0.04(+0.30%) |
Mar 24, 2011 | 12.03 | 12.04 | 11.84 | 12.03 | 434,831 | +0.06(+0.47%) |
Mar 23, 2011 | 12.06 | 12.08 | 11.86 | 11.98 | 326,514 | -0.11(-0.94%) |
Mar 22, 2011 | 12.20 | 12.32 | 12.09 | 12.09 | 308,579 | -0.11(-0.93%) |
Mar 21, 2011 | 12.25 | 12.30 | 12.14 | 12.20 | 514,364 | +0.12(+1.00%) |
Mar 18, 2011 | 12.02 | 12.13 | 11.96 | 12.08 | 1,044,189 | +0.13(+1.07%) |
Mar 17, 2011 | 12.06 | 12.06 | 11.86 | 11.96 | 576,964 | +0.05(+0.42%) |
Mar 16, 2011 | 12.13 | 12.17 | 11.91 | 11.91 | 966,534 | -0.21(-1.70%) |
Mar 15, 2011 | 11.94 | 12.23 | 11.86 | 12.11 | 706,878 | -0.04(-0.35%) |
Mar 14, 2011 | 12.19 | 12.25 | 12.13 | 12.15 | 378,843 | -0.15(-1.21%) |
Mar 11, 2011 | 12.24 | 12.35 | 12.21 | 12.30 | 390,374 | +0.07(+0.58%) |
Mar 10, 2011 | 12.29 | 12.37 | 12.20 | 12.23 | 667,006 | -0.21(-1.65%) |
Mar 09, 2011 | 12.45 | 12.55 | 12.38 | 12.44 | 354,815 | -0.06(-0.45%) |
Mar 08, 2011 | 12.25 | 12.55 | 12.24 | 12.49 | 465,131 | +0.28(+2.26%) |
Mar 07, 2011 | 12.42 | 12.47 | 12.15 | 12.22 | 688,183 | -0.11(-0.92%) |
Mar 04, 2011 | 12.55 | 12.59 | 12.32 | 12.33 | 671,266 | -0.28(-2.19%) |
Mar 03, 2011 | 12.50 | 12.67 | 12.50 | 12.61 | 495,719 | +0.19(+1.54%) |
Mar 02, 2011 | 12.47 | 12.54 | 12.36 | 12.42 | 383,290 | -0.06(-0.51%) |
Mar 01, 2011 | 12.67 | 12.70 | 12.47 | 12.48 | 531,756 | -0.12(-0.96%) |
Feb 28, 2011 | 12.70 | 12.79 | 12.55 | 12.60 | 570,189 | -0.06(-0.50%) |
Feb 25, 2011 | 12.46 | 12.68 | 12.32 | 12.66 | 724,677 | +0.22(+1.77%) |
Feb 24, 2011 | 12.62 | 12.71 | 12.35 | 12.45 | 748,384 | -0.12(-0.96%) |
Feb 23, 2011 | 12.81 | 12.93 | 12.57 | 12.57 | 765,380 | -0.24(-1.88%) |
Feb 22, 2011 | 12.86 | 13.00 | 12.79 | 12.81 | 1,156,121 | -0.18(-1.38%) |
Feb 18, 2011 | 13.12 | 13.14 | 12.89 | 12.99 | 873,887 | -0.14(-1.09%) |
Feb 17, 2011 | 13.05 | 13.14 | 12.98 | 13.13 | 521,830 | +0.08(+0.62%) |
Feb 16, 2011 | 13.01 | 13.06 | 12.90 | 13.05 | 516,747 | +0.07(+0.55%) |
Feb 15, 2011 | 12.90 | 13.08 | 12.88 | 12.98 | 572,738 | +0.04(+0.33%) |
Feb 14, 2011 | 12.82 | 12.94 | 12.71 | 12.93 | 601,597 | +0.11(+0.88%) |
Feb 11, 2011 | 12.57 | 12.84 | 12.57 | 12.82 | 609,594 | +0.19(+1.52%) |
Feb 10, 2011 | 12.37 | 12.63 | 12.37 | 12.63 | 592,788 | +0.18(+1.48%) |
Feb 09, 2011 | 12.60 | 12.67 | 12.38 | 12.45 | 787,459 | -0.25(-1.96%) |
Feb 08, 2011 | 12.56 | 12.70 | 12.40 | 12.69 | 921,949 | +0.13(+1.07%) |
Feb 07, 2011 | 12.45 | 12.57 | 12.40 | 12.56 | 519,276 | +0.11(+0.91%) |
Feb 04, 2011 | 12.40 | 12.47 | 12.29 | 12.45 | 677,453 | +0.04(+0.34%) |
Feb 03, 2011 | 12.17 | 12.40 | 12.09 | 12.40 | 930,663 | +0.18(+1.51%) |
Feb 02, 2011 | 12.30 | 12.41 | 12.18 | 12.22 | 797,387 | -0.16(-1.26%) |