Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.13 | 12.25 | 12.00 | 12.17 | 27,961 | +0.07(+0.58%) |
Apr 28, 2011 | 12.20 | 12.20 | 11.96 | 12.10 | 10,951 | -0.10(-0.82%) |
Apr 27, 2011 | 12.24 | 12.37 | 11.94 | 12.20 | 11,495 | -0.08(-0.63%) |
Apr 26, 2011 | 11.42 | 12.30 | 11.41 | 12.28 | 40,688 | +0.74(+6.44%) |
Apr 25, 2011 | 11.65 | 11.79 | 11.11 | 11.54 | 42,146 | -0.15(-1.32%) |
Apr 21, 2011 | 11.82 | 11.82 | 11.65 | 11.69 | 15,533 | -0.01(-0.07%) |
Apr 20, 2011 | 11.87 | 11.90 | 11.59 | 11.70 | 29,916 | +0.04(+0.33%) |
Apr 19, 2011 | 11.85 | 11.85 | 11.63 | 11.66 | 29,441 | -0.06(-0.53%) |
Apr 18, 2011 | 11.70 | 11.77 | 11.70 | 11.72 | 7,517 | -0.22(-1.88%) |
Apr 15, 2011 | 11.65 | 11.96 | 11.61 | 11.95 | 35,250 | +0.30(+2.59%) |
Apr 14, 2011 | 11.61 | 11.82 | 11.58 | 11.65 | 31,706 | -0.15(-1.25%) |
Apr 13, 2011 | 12.47 | 12.49 | 11.76 | 11.79 | 21,367 | -0.56(-4.51%) |
Apr 12, 2011 | 12.60 | 12.70 | 12.35 | 12.35 | 6,962 | -0.29(-2.33%) |
Apr 11, 2011 | 13.22 | 13.22 | 12.63 | 12.64 | 13,023 | -0.58(-4.39%) |
Apr 08, 2011 | 13.72 | 13.72 | 13.23 | 13.23 | 9,053 | -0.36(-2.68%) |
Apr 07, 2011 | 13.75 | 13.78 | 13.57 | 13.59 | 16,677 | -0.15(-1.13%) |
Apr 06, 2011 | 13.44 | 13.78 | 13.44 | 13.74 | 12,339 | +0.15(+1.14%) |
Apr 05, 2011 | 13.47 | 13.59 | 13.44 | 13.59 | 6,844 | +0.23(+1.74%) |
Apr 04, 2011 | 13.38 | 13.42 | 13.04 | 13.36 | 14,111 | -0.05(-0.40%) |
Apr 01, 2011 | 13.19 | 13.41 | 12.74 | 13.41 | 16,516 | +0.25(+1.88%) |
Mar 31, 2011 | 12.85 | 13.16 | 12.75 | 13.16 | 21,819 | +0.20(+1.55%) |
Mar 30, 2011 | 12.96 | 12.96 | 12.81 | 12.96 | 24,518 | +0.02(+0.12%) |
Mar 29, 2011 | 12.72 | 12.95 | 12.69 | 12.95 | 13,499 | +0.26(+2.08%) |
Mar 28, 2011 | 12.70 | 12.88 | 12.68 | 12.68 | 11,872 | -0.02(-0.12%) |
Mar 25, 2011 | 12.85 | 12.98 | 12.67 | 12.70 | 25,587 | -0.08(-0.61%) |
Mar 24, 2011 | 12.87 | 12.87 | 12.54 | 12.78 | 15,480 | +0.05(+0.43%) |
Mar 23, 2011 | 12.30 | 12.75 | 12.19 | 12.72 | 20,864 | +0.36(+2.88%) |
Mar 22, 2011 | 12.14 | 12.54 | 12.14 | 12.37 | 37,035 | +0.19(+1.59%) |
Mar 21, 2011 | 11.92 | 12.17 | 11.73 | 12.17 | 21,731 | +0.44(+3.76%) |
Mar 18, 2011 | 11.49 | 11.73 | 11.41 | 11.73 | 71,162 | +0.35(+3.06%) |
Mar 17, 2011 | 11.49 | 11.55 | 11.30 | 11.38 | 27,245 | +0.12(+1.03%) |
Mar 16, 2011 | 11.32 | 11.39 | 11.22 | 11.27 | 46,261 | -0.08(-0.68%) |
Mar 15, 2011 | 11.27 | 11.42 | 11.26 | 11.34 | 26,960 | -0.25(-2.14%) |
Mar 14, 2011 | 11.92 | 12.02 | 11.55 | 11.59 | 39,523 | -0.40(-3.36%) |
Mar 11, 2011 | 12.17 | 12.26 | 11.97 | 11.99 | 35,269 | -0.19(-1.59%) |
Mar 10, 2011 | 12.71 | 12.85 | 12.18 | 12.19 | 26,802 | -0.74(-5.69%) |
Mar 09, 2011 | 12.71 | 13.03 | 12.70 | 12.92 | 9,113 | +0.22(+1.71%) |
Mar 08, 2011 | 12.09 | 12.72 | 12.09 | 12.71 | 14,265 | +0.62(+5.13%) |
Mar 07, 2011 | 12.60 | 12.60 | 12.07 | 12.09 | 30,235 | -0.39(-3.10%) |
Mar 04, 2011 | 12.75 | 12.75 | 12.47 | 12.47 | 5,421 | -0.27(-2.13%) |
Mar 03, 2011 | 12.78 | 12.88 | 12.64 | 12.75 | 18,953 | +0.14(+1.11%) |
Mar 02, 2011 | 12.93 | 12.93 | 12.44 | 12.61 | 6,929 | -0.30(-2.34%) |
Mar 01, 2011 | 13.13 | 13.38 | 12.85 | 12.91 | 30,440 | -0.23(-1.77%) |
Feb 28, 2011 | 13.16 | 13.41 | 13.00 | 13.14 | 32,178 | +0.13(+1.01%) |
Feb 25, 2011 | 12.61 | 13.18 | 12.51 | 13.01 | 32,994 | +0.38(+3.00%) |
Feb 24, 2011 | 12.46 | 12.75 | 12.37 | 12.63 | 20,912 | +0.20(+1.62%) |
Feb 23, 2011 | 12.65 | 12.80 | 12.39 | 12.43 | 29,921 | -0.13(-1.05%) |
Feb 22, 2011 | 12.64 | 12.77 | 12.54 | 12.56 | 16,293 | -0.29(-2.28%) |
Feb 18, 2011 | 12.91 | 12.91 | 12.72 | 12.85 | 18,138 | +0.04(+0.30%) |
Feb 17, 2011 | 12.74 | 12.82 | 12.59 | 12.81 | 8,937 | +0.05(+0.42%) |
Feb 16, 2011 | 12.67 | 12.77 | 12.66 | 12.76 | 9,485 | +0.05(+0.42%) |
Feb 15, 2011 | 12.78 | 12.80 | 12.64 | 12.71 | 12,682 | -0.11(-0.84%) |
Feb 14, 2011 | 12.87 | 13.01 | 12.74 | 12.81 | 5,570 | -0.15(-1.13%) |
Feb 11, 2011 | 12.59 | 12.97 | 12.59 | 12.96 | 6,702 | +0.26(+2.06%) |
Feb 10, 2011 | 12.77 | 12.88 | 12.62 | 12.70 | 5,270 | -0.22(-1.73%) |
Feb 09, 2011 | 12.88 | 12.93 | 12.81 | 12.92 | 14,917 | -0.03(-0.24%) |
Feb 08, 2011 | 12.90 | 12.95 | 12.49 | 12.95 | 10,115 | -0.04(-0.30%) |
Feb 07, 2011 | 12.97 | 13.17 | 12.88 | 12.99 | 6,933 | +0.03(+0.24%) |
Feb 04, 2011 | 13.12 | 13.22 | 12.87 | 12.96 | 12,252 | -0.18(-1.41%) |
Feb 03, 2011 | 13.23 | 13.23 | 12.94 | 13.14 | 8,139 | +0.04(+0.29%) |
Feb 02, 2011 | 13.48 | 13.50 | 12.98 | 13.11 | 11,693 | -0.48(-3.51%) |