Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.05 | 14.12 | 13.93 | 14.06 | 418,170 | +0.08(+0.57%) |
Apr 28, 2011 | 14.06 | 14.09 | 13.87 | 13.98 | 440,291 | -0.02(-0.17%) |
Apr 27, 2011 | 13.80 | 14.11 | 13.79 | 14.01 | 903,419 | +0.18(+1.33%) |
Apr 26, 2011 | 13.43 | 13.97 | 13.41 | 13.82 | 2,363,084 | +0.46(+3.48%) |
Apr 25, 2011 | 13.28 | 13.46 | 13.20 | 13.36 | 2,364,268 | +0.14(+1.09%) |
Apr 21, 2011 | 13.36 | 13.56 | 12.99 | 13.21 | 2,164,963 | +0.38(+3.00%) |
Apr 20, 2011 | 12.63 | 12.86 | 12.63 | 12.83 | 708,906 | +0.29(+2.30%) |
Apr 19, 2011 | 12.66 | 12.75 | 12.50 | 12.54 | 342,559 | -0.11(-0.89%) |
Apr 18, 2011 | 12.68 | 12.71 | 12.60 | 12.65 | 287,197 | -0.16(-1.25%) |
Apr 15, 2011 | 12.78 | 12.86 | 12.59 | 12.81 | 709,894 | +0.06(+0.50%) |
Apr 14, 2011 | 12.74 | 12.79 | 12.60 | 12.75 | 629,983 | -0.02(-0.13%) |
Apr 13, 2011 | 12.83 | 12.95 | 12.71 | 12.76 | 692,320 | -0.04(-0.31%) |
Apr 12, 2011 | 12.87 | 12.89 | 12.75 | 12.80 | 491,786 | -0.06(-0.44%) |
Apr 11, 2011 | 12.92 | 12.96 | 12.82 | 12.86 | 354,439 | -0.03(-0.25%) |
Apr 08, 2011 | 13.04 | 13.05 | 12.85 | 12.89 | 350,877 | -0.10(-0.74%) |
Apr 07, 2011 | 12.89 | 13.09 | 12.88 | 12.99 | 476,451 | +0.09(+0.68%) |
Apr 06, 2011 | 12.85 | 13.01 | 12.80 | 12.90 | 396,324 | +0.06(+0.50%) |
Apr 05, 2011 | 12.90 | 12.96 | 12.78 | 12.84 | 382,670 | -0.10(-0.81%) |
Apr 04, 2011 | 13.00 | 13.03 | 12.86 | 12.94 | 313,584 | -0.01(-0.06%) |
Apr 01, 2011 | 12.83 | 13.05 | 12.81 | 12.95 | 868,383 | +0.21(+1.64%) |
Mar 31, 2011 | 12.68 | 12.83 | 12.60 | 12.74 | 485,455 | +0.03(+0.25%) |
Mar 30, 2011 | 12.69 | 12.79 | 12.63 | 12.71 | 449,849 | +0.02(+0.19%) |
Mar 29, 2011 | 12.75 | 12.79 | 12.64 | 12.68 | 362,988 | -0.01(-0.06%) |
Mar 28, 2011 | 12.87 | 12.92 | 12.67 | 12.69 | 254,622 | -0.10(-0.75%) |
Mar 25, 2011 | 12.77 | 12.94 | 12.73 | 12.79 | 645,759 | +0.03(+0.25%) |
Mar 24, 2011 | 12.75 | 12.78 | 12.68 | 12.75 | 312,437 | +0.08(+0.63%) |
Mar 23, 2011 | 12.71 | 12.80 | 12.56 | 12.67 | 342,833 | -0.01(-0.06%) |
Mar 22, 2011 | 12.87 | 12.92 | 12.67 | 12.68 | 278,402 | -0.15(-1.19%) |
Mar 21, 2011 | 12.81 | 12.92 | 12.76 | 12.84 | 517,671 | +0.18(+1.46%) |
Mar 18, 2011 | 12.58 | 12.71 | 12.47 | 12.65 | 673,541 | +0.17(+1.35%) |
Mar 17, 2011 | 12.46 | 12.51 | 12.33 | 12.48 | 453,208 | +0.11(+0.91%) |
Mar 16, 2011 | 12.43 | 12.55 | 12.30 | 12.37 | 529,839 | -0.06(-0.45%) |
Mar 15, 2011 | 12.27 | 12.45 | 12.27 | 12.43 | 479,745 | -0.01(-0.06%) |
Mar 14, 2011 | 12.50 | 12.59 | 12.36 | 12.43 | 403,359 | -0.04(-0.29%) |
Mar 11, 2011 | 12.46 | 12.62 | 12.39 | 12.47 | 460,330 | +0.04(+0.29%) |
Mar 10, 2011 | 12.51 | 12.54 | 12.43 | 12.43 | 409,299 | -0.18(-1.40%) |
Mar 09, 2011 | 12.51 | 12.71 | 12.50 | 12.61 | 370,148 | +0.05(+0.38%) |
Mar 08, 2011 | 12.55 | 12.63 | 12.46 | 12.56 | 447,126 | +0.01(+0.06%) |
Mar 07, 2011 | 12.71 | 12.73 | 12.47 | 12.55 | 353,938 | -0.09(-0.70%) |
Mar 04, 2011 | 12.70 | 12.74 | 12.52 | 12.64 | 366,391 | -0.10(-0.82%) |
Mar 03, 2011 | 12.93 | 13.04 | 12.70 | 12.75 | 556,512 | -0.10(-0.81%) |
Mar 02, 2011 | 12.51 | 12.90 | 12.51 | 12.85 | 857,425 | +0.51(+4.11%) |
Mar 01, 2011 | 12.42 | 12.47 | 12.27 | 12.34 | 398,001 | -0.04(-0.34%) |
Feb 28, 2011 | 12.52 | 12.59 | 12.27 | 12.39 | 386,285 | -0.08(-0.64%) |
Feb 25, 2011 | 12.40 | 12.48 | 12.32 | 12.47 | 383,198 | +0.12(+0.97%) |
Feb 24, 2011 | 12.46 | 12.46 | 12.21 | 12.35 | 569,206 | -0.07(-0.58%) |
Feb 23, 2011 | 12.47 | 12.56 | 12.37 | 12.42 | 322,365 | -0.04(-0.32%) |
Feb 22, 2011 | 12.66 | 12.71 | 12.40 | 12.46 | 501,379 | -0.22(-1.77%) |
Feb 18, 2011 | 12.76 | 12.84 | 12.65 | 12.68 | 558,226 | -0.02(-0.19%) |
Feb 17, 2011 | 12.71 | 12.81 | 12.68 | 12.71 | 285,867 | -0.03(-0.25%) |
Feb 16, 2011 | 12.81 | 12.86 | 12.69 | 12.74 | 512,940 | +0.02(+0.19%) |
Feb 15, 2011 | 12.92 | 12.96 | 12.71 | 12.71 | 502,842 | -0.19(-1.49%) |
Feb 14, 2011 | 12.83 | 13.01 | 12.82 | 12.91 | 348,244 | +0.02(+0.19%) |
Feb 11, 2011 | 12.83 | 12.96 | 12.83 | 12.88 | 259,573 | +0.05(+0.37%) |
Feb 10, 2011 | 12.75 | 12.88 | 12.75 | 12.84 | 264,503 | +0.04(+0.32%) |
Feb 09, 2011 | 12.77 | 12.90 | 12.75 | 12.79 | 475,629 | -0.01(-0.06%) |
Feb 08, 2011 | 12.95 | 12.95 | 12.76 | 12.80 | 699,928 | -0.08(-0.62%) |
Feb 07, 2011 | 12.95 | 13.01 | 12.88 | 12.88 | 594,253 | -0.01(-0.06%) |
Feb 04, 2011 | 12.96 | 13.09 | 12.88 | 12.89 | 618,968 | -0.06(-0.43%) |
Feb 03, 2011 | 13.02 | 13.02 | 12.90 | 12.95 | 495,018 | -0.06(-0.49%) |
Feb 02, 2011 | 13.11 | 13.15 | 12.99 | 13.01 | 381,373 | -0.17(-1.28%) |