Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.45 | 13.46 | 13.32 | 13.43 | 15,534 | -0.09(-0.67%) |
Apr 28, 2011 | 13.31 | 13.52 | 13.31 | 13.52 | 14,906 | +0.29(+2.19%) |
Apr 27, 2011 | 13.50 | 13.59 | 13.23 | 13.23 | 30,023 | -0.24(-1.78%) |
Apr 26, 2011 | 13.35 | 13.53 | 13.22 | 13.47 | 20,516 | +0.20(+1.51%) |
Apr 25, 2011 | 13.84 | 13.84 | 13.19 | 13.27 | 25,914 | -0.04(-0.30%) |
Apr 21, 2011 | 13.32 | 13.44 | 13.20 | 13.31 | 14,831 | +0.05(+0.38%) |
Apr 20, 2011 | 13.39 | 13.40 | 13.22 | 13.26 | 17,720 | +0.00(+0.00%) |
Apr 19, 2011 | 13.22 | 13.39 | 13.20 | 13.26 | 30,956 | +0.00(+0.00%) |
Apr 18, 2011 | 13.10 | 13.26 | 12.97 | 13.26 | 24,161 | +0.16(+1.22%) |
Apr 15, 2011 | 13.10 | 13.10 | 13.00 | 13.10 | 12,373 | +0.05(+0.38%) |
Apr 14, 2011 | 12.96 | 13.06 | 12.94 | 13.05 | 9,819 | +0.09(+0.69%) |
Apr 13, 2011 | 12.93 | 13.09 | 12.90 | 12.96 | 12,605 | +0.11(+0.85%) |
Apr 12, 2011 | 12.86 | 12.90 | 12.76 | 12.85 | 6,107 | +0.00(+0.02%) |
Apr 11, 2011 | 12.93 | 13.05 | 12.85 | 12.85 | 18,147 | -0.13(-1.00%) |
Apr 08, 2011 | 12.94 | 12.99 | 12.89 | 12.98 | 6,136 | +0.10(+0.80%) |
Apr 07, 2011 | 12.88 | 12.97 | 12.84 | 12.88 | 7,611 | -0.00(-0.02%) |
Apr 06, 2011 | 12.82 | 12.88 | 12.77 | 12.88 | 10,945 | +0.13(+1.02%) |
Apr 05, 2011 | 12.67 | 12.78 | 12.65 | 12.75 | 12,496 | +0.04(+0.31%) |
Apr 04, 2011 | 12.84 | 12.84 | 12.70 | 12.71 | 7,609 | -0.09(-0.70%) |
Apr 01, 2011 | 12.84 | 12.97 | 12.73 | 12.80 | 9,425 | +0.06(+0.47%) |
Mar 31, 2011 | 12.53 | 12.99 | 12.53 | 12.74 | 23,670 | +0.15(+1.21%) |
Mar 30, 2011 | 12.81 | 12.81 | 12.42 | 12.59 | 21,380 | -0.18(-1.43%) |
Mar 29, 2011 | 12.78 | 12.78 | 12.72 | 12.77 | 4,372 | -0.06(-0.47%) |
Mar 28, 2011 | 12.88 | 12.91 | 12.71 | 12.83 | 14,967 | -0.01(-0.07%) |
Mar 25, 2011 | 12.69 | 12.85 | 12.69 | 12.84 | 20,086 | +0.11(+0.86%) |
Mar 24, 2011 | 12.80 | 12.80 | 12.67 | 12.73 | 19,620 | +0.00(+0.00%) |
Mar 23, 2011 | 12.70 | 12.81 | 12.69 | 12.73 | 15,244 | +0.07(+0.55%) |
Mar 22, 2011 | 12.62 | 12.69 | 12.62 | 12.66 | 13,272 | +0.05(+0.40%) |
Mar 21, 2011 | 12.62 | 12.63 | 12.57 | 12.61 | 24,156 | +0.06(+0.48%) |
Mar 18, 2011 | 12.53 | 12.60 | 12.52 | 12.55 | 15,399 | -0.00(-0.01%) |
Mar 17, 2011 | 12.52 | 12.61 | 12.52 | 12.55 | 22,133 | +0.03(+0.25%) |
Mar 16, 2011 | 12.50 | 12.60 | 12.50 | 12.52 | 8,816 | -0.03(-0.24%) |
Mar 15, 2011 | 12.55 | 12.62 | 12.55 | 12.55 | 16,008 | -0.07(-0.56%) |
Mar 14, 2011 | 12.54 | 12.67 | 12.51 | 12.62 | 10,708 | +0.02(+0.16%) |
Mar 11, 2011 | 12.54 | 12.62 | 12.54 | 12.60 | 8,318 | +0.01(+0.08%) |
Mar 10, 2011 | 12.58 | 12.68 | 12.51 | 12.59 | 24,337 | -0.01(-0.08%) |
Mar 09, 2011 | 12.56 | 12.65 | 12.53 | 12.60 | 21,691 | -0.02(-0.16%) |
Mar 08, 2011 | 12.52 | 12.65 | 12.52 | 12.62 | 17,122 | +0.06(+0.48%) |
Mar 07, 2011 | 12.56 | 12.60 | 12.47 | 12.56 | 19,869 | -0.05(-0.40%) |
Mar 04, 2011 | 12.65 | 12.65 | 12.57 | 12.61 | 5,651 | -0.04(-0.32%) |
Mar 03, 2011 | 12.60 | 12.69 | 12.60 | 12.65 | 11,456 | +0.07(+0.56%) |
Mar 02, 2011 | 12.50 | 12.63 | 12.50 | 12.58 | 10,529 | +0.01(+0.08%) |
Mar 01, 2011 | 12.60 | 12.64 | 12.50 | 12.57 | 16,032 | -0.04(-0.28%) |
Feb 28, 2011 | 12.51 | 12.70 | 12.51 | 12.61 | 15,928 | +0.07(+0.56%) |
Feb 25, 2011 | 12.51 | 12.62 | 12.47 | 12.54 | 21,608 | -0.05(-0.37%) |
Feb 24, 2011 | 12.45 | 12.58 | 12.45 | 12.58 | 10,369 | +0.10(+0.82%) |
Feb 23, 2011 | 12.47 | 12.60 | 12.43 | 12.48 | 19,778 | +0.06(+0.48%) |
Feb 22, 2011 | 12.44 | 12.82 | 12.33 | 12.42 | 22,430 | -0.15(-1.19%) |
Feb 18, 2011 | 12.67 | 12.71 | 12.55 | 12.57 | 29,238 | -0.02(-0.16%) |
Feb 17, 2011 | 12.72 | 13.12 | 12.55 | 12.59 | 53,211 | -0.09(-0.71%) |
Feb 16, 2011 | 12.74 | 12.74 | 12.63 | 12.68 | 18,983 | +0.02(+0.16%) |
Feb 15, 2011 | 12.76 | 12.76 | 12.65 | 12.66 | 33,164 | -0.05(-0.39%) |
Feb 14, 2011 | 12.75 | 12.87 | 12.70 | 12.71 | 27,020 | -0.10(-0.82%) |
Feb 11, 2011 | 12.65 | 12.89 | 12.63 | 12.81 | 20,439 | +0.21(+1.71%) |
Feb 10, 2011 | 12.60 | 12.73 | 12.58 | 12.60 | 14,757 | -0.02(-0.16%) |
Feb 09, 2011 | 12.57 | 12.68 | 12.55 | 12.62 | 30,627 | +0.05(+0.40%) |
Feb 08, 2011 | 12.52 | 12.57 | 12.51 | 12.57 | 14,298 | +0.12(+0.96%) |
Feb 07, 2011 | 12.48 | 12.65 | 12.36 | 12.45 | 21,332 | -0.07(-0.56%) |
Feb 04, 2011 | 12.69 | 12.78 | 12.45 | 12.52 | 32,320 | -0.06(-0.45%) |
Feb 03, 2011 | 12.65 | 12.67 | 12.54 | 12.58 | 20,538 | -0.14(-1.13%) |
Feb 02, 2011 | 12.55 | 12.72 | 12.42 | 12.72 | 59,660 | +0.09(+0.71%) |