Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.48 | 11.56 | 11.36 | 11.54 | 638,179 | +0.06(+0.50%) |
Apr 28, 2011 | 11.44 | 11.53 | 11.36 | 11.48 | 900,495 | +0.01(+0.06%) |
Apr 27, 2011 | 11.52 | 11.52 | 11.44 | 11.48 | 890,652 | -0.04(-0.37%) |
Apr 26, 2011 | 11.28 | 11.53 | 11.26 | 11.52 | 1,564,592 | +0.27(+2.36%) |
Apr 25, 2011 | 11.25 | 11.37 | 11.20 | 11.25 | 876,272 | -0.04(-0.38%) |
Apr 21, 2011 | 11.45 | 11.45 | 11.25 | 11.30 | 1,412,583 | -0.13(-1.16%) |
Apr 20, 2011 | 11.46 | 11.48 | 11.31 | 11.43 | 1,568,611 | +0.13(+1.17%) |
Apr 19, 2011 | 11.15 | 11.43 | 11.15 | 11.30 | 1,297,365 | +0.17(+1.55%) |
Apr 18, 2011 | 11.37 | 11.40 | 11.12 | 11.12 | 1,900,156 | -0.37(-3.18%) |
Apr 15, 2011 | 11.30 | 11.68 | 11.13 | 11.49 | 2,603,593 | +0.27(+2.43%) |
Apr 14, 2011 | 11.73 | 11.76 | 11.07 | 11.22 | 3,112,440 | -0.68(-5.73%) |
Apr 13, 2011 | 12.20 | 12.34 | 11.89 | 11.90 | 1,159,581 | -0.19(-1.54%) |
Apr 12, 2011 | 12.01 | 12.11 | 12.01 | 12.09 | 608,719 | +0.03(+0.24%) |
Apr 11, 2011 | 12.20 | 12.31 | 12.06 | 12.06 | 627,377 | -0.18(-1.47%) |
Apr 08, 2011 | 12.45 | 12.47 | 12.24 | 12.24 | 263,536 | -0.18(-1.44%) |
Apr 07, 2011 | 12.47 | 12.53 | 12.33 | 12.42 | 762,284 | -0.06(-0.52%) |
Apr 06, 2011 | 12.48 | 12.56 | 12.41 | 12.48 | 542,106 | +0.06(+0.46%) |
Apr 05, 2011 | 12.28 | 12.46 | 12.28 | 12.42 | 759,165 | +0.10(+0.81%) |
Apr 04, 2011 | 12.39 | 12.39 | 12.29 | 12.32 | 561,984 | -0.06(-0.52%) |
Apr 01, 2011 | 12.47 | 12.49 | 12.27 | 12.39 | 990,912 | -0.01(-0.06%) |
Mar 31, 2011 | 12.30 | 12.47 | 12.19 | 12.39 | 589,956 | +0.09(+0.70%) |
Mar 30, 2011 | 12.30 | 12.38 | 12.20 | 12.31 | 235,687 | +0.07(+0.61%) |
Mar 29, 2011 | 12.04 | 12.26 | 12.04 | 12.23 | 503,306 | +0.13(+1.09%) |
Mar 28, 2011 | 12.23 | 12.25 | 12.09 | 12.10 | 629,742 | -0.06(-0.53%) |
Mar 25, 2011 | 12.14 | 12.38 | 12.11 | 12.17 | 718,268 | +0.04(+0.29%) |
Mar 24, 2011 | 12.13 | 12.14 | 11.94 | 12.13 | 431,381 | +0.06(+0.47%) |
Mar 23, 2011 | 12.15 | 12.17 | 11.96 | 12.07 | 323,924 | -0.11(-0.94%) |
Mar 22, 2011 | 12.29 | 12.42 | 12.19 | 12.19 | 306,131 | -0.11(-0.93%) |
Mar 21, 2011 | 12.35 | 12.39 | 12.24 | 12.30 | 510,284 | +0.12(+1.00%) |
Mar 18, 2011 | 12.12 | 12.23 | 12.05 | 12.18 | 1,035,905 | +0.13(+1.07%) |
Mar 17, 2011 | 12.15 | 12.15 | 11.95 | 12.05 | 572,387 | +0.05(+0.42%) |
Mar 16, 2011 | 12.22 | 12.27 | 12.00 | 12.00 | 958,866 | -0.21(-1.70%) |
Mar 15, 2011 | 12.04 | 12.33 | 11.96 | 12.21 | 701,270 | -0.04(-0.35%) |
Mar 14, 2011 | 12.29 | 12.34 | 12.22 | 12.25 | 375,838 | -0.15(-1.21%) |
Mar 11, 2011 | 12.34 | 12.45 | 12.31 | 12.40 | 387,278 | +0.07(+0.58%) |
Mar 10, 2011 | 12.39 | 12.47 | 12.30 | 12.33 | 661,715 | -0.21(-1.65%) |
Mar 09, 2011 | 12.55 | 12.65 | 12.48 | 12.54 | 352,000 | -0.06(-0.45%) |
Mar 08, 2011 | 12.35 | 12.65 | 12.34 | 12.59 | 461,442 | +0.28(+2.26%) |
Mar 07, 2011 | 12.52 | 12.57 | 12.25 | 12.32 | 682,724 | -0.11(-0.92%) |
Mar 04, 2011 | 12.65 | 12.69 | 12.42 | 12.43 | 665,941 | -0.28(-2.19%) |
Mar 03, 2011 | 12.60 | 12.77 | 12.60 | 12.71 | 491,786 | +0.19(+1.54%) |
Mar 02, 2011 | 12.57 | 12.64 | 12.46 | 12.52 | 380,249 | -0.06(-0.51%) |
Mar 01, 2011 | 12.77 | 12.80 | 12.57 | 12.58 | 527,538 | -0.12(-0.96%) |
Feb 28, 2011 | 12.80 | 12.89 | 12.66 | 12.70 | 565,666 | -0.06(-0.50%) |
Feb 25, 2011 | 12.56 | 12.78 | 12.42 | 12.77 | 718,929 | +0.22(+1.77%) |
Feb 24, 2011 | 12.72 | 12.81 | 12.44 | 12.54 | 742,447 | -0.12(-0.96%) |
Feb 23, 2011 | 12.92 | 13.04 | 12.67 | 12.67 | 759,308 | -0.24(-1.88%) |
Feb 22, 2011 | 12.96 | 13.10 | 12.89 | 12.91 | 1,146,950 | -0.18(-1.38%) |
Feb 18, 2011 | 13.22 | 13.25 | 12.99 | 13.09 | 866,954 | -0.14(-1.09%) |
Feb 17, 2011 | 13.15 | 13.25 | 13.08 | 13.23 | 517,690 | +0.08(+0.62%) |
Feb 16, 2011 | 13.11 | 13.17 | 13.00 | 13.15 | 512,648 | +0.07(+0.55%) |
Feb 15, 2011 | 13.00 | 13.18 | 12.99 | 13.08 | 568,194 | +0.04(+0.33%) |
Feb 14, 2011 | 12.92 | 13.04 | 12.81 | 13.04 | 596,825 | +0.11(+0.88%) |
Feb 11, 2011 | 12.67 | 12.94 | 12.67 | 12.92 | 604,759 | +0.19(+1.52%) |
Feb 10, 2011 | 12.47 | 12.73 | 12.47 | 12.73 | 588,085 | +0.19(+1.48%) |
Feb 09, 2011 | 12.70 | 12.77 | 12.48 | 12.54 | 781,212 | -0.25(-1.96%) |
Feb 08, 2011 | 12.66 | 12.80 | 12.49 | 12.79 | 914,635 | +0.14(+1.07%) |
Feb 07, 2011 | 12.55 | 12.67 | 12.50 | 12.66 | 515,156 | +0.11(+0.91%) |
Feb 04, 2011 | 12.50 | 12.57 | 12.39 | 12.54 | 672,079 | +0.04(+0.34%) |
Feb 03, 2011 | 12.27 | 12.50 | 12.19 | 12.50 | 923,280 | +0.19(+1.51%) |
Feb 02, 2011 | 12.40 | 12.51 | 12.28 | 12.32 | 791,061 | -0.16(-1.26%) |