Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.66 | 15.78 | 15.29 | 15.78 | 169,892 | +0.08(+0.51%) |
Apr 28, 2011 | 15.56 | 16.00 | 15.34 | 15.70 | 276,724 | +0.14(+0.90%) |
Apr 27, 2011 | 15.51 | 15.75 | 15.11 | 15.56 | 245,827 | -0.03(-0.19%) |
Apr 26, 2011 | 15.43 | 15.82 | 15.18 | 15.59 | 417,797 | +0.31(+2.03%) |
Apr 25, 2011 | 15.12 | 15.41 | 14.95 | 15.28 | 235,469 | +0.11(+0.73%) |
Apr 21, 2011 | 14.58 | 15.59 | 14.28 | 15.17 | 631,169 | +0.68(+4.69%) |
Apr 20, 2011 | 14.59 | 14.75 | 14.30 | 14.49 | 173,306 | +0.14(+0.98%) |
Apr 19, 2011 | 14.42 | 14.86 | 14.27 | 14.35 | 241,006 | -0.01(-0.07%) |
Apr 18, 2011 | 14.69 | 14.69 | 14.12 | 14.36 | 204,592 | -0.50(-3.36%) |
Apr 15, 2011 | 14.24 | 14.92 | 14.17 | 14.86 | 229,101 | +0.69(+4.87%) |
Apr 14, 2011 | 13.70 | 14.23 | 13.66 | 14.17 | 318,453 | +0.42(+3.05%) |
Apr 13, 2011 | 13.69 | 14.12 | 13.69 | 13.75 | 176,067 | +0.14(+1.03%) |
Apr 12, 2011 | 14.15 | 14.43 | 13.41 | 13.61 | 360,539 | -0.59(-4.15%) |
Apr 11, 2011 | 14.33 | 14.76 | 14.08 | 14.20 | 174,281 | -0.27(-1.84%) |
Apr 08, 2011 | 15.28 | 15.28 | 14.15 | 14.47 | 424,648 | -0.75(-4.95%) |
Apr 07, 2011 | 15.10 | 15.50 | 14.93 | 15.22 | 230,976 | +0.22(+1.47%) |
Apr 06, 2011 | 15.10 | 15.34 | 14.84 | 15.00 | 316,608 | +0.00(+0.00%) |
Apr 05, 2011 | 15.00 | 15.25 | 14.95 | 15.00 | 271,088 | -0.02(-0.13%) |
Apr 04, 2011 | 15.09 | 15.28 | 14.94 | 15.02 | 647,791 | +0.07(+0.47%) |
Apr 01, 2011 | 14.81 | 15.05 | 14.42 | 14.95 | 412,866 | +0.38(+2.57%) |
Mar 31, 2011 | 14.23 | 14.64 | 14.10 | 14.57 | 310,681 | +0.36(+2.53%) |
Mar 30, 2011 | 14.00 | 14.38 | 14.00 | 14.21 | 399,842 | +0.23(+1.68%) |
Mar 29, 2011 | 13.88 | 14.11 | 13.85 | 13.98 | 194,818 | +0.11(+0.79%) |
Mar 28, 2011 | 13.90 | 13.98 | 13.54 | 13.87 | 280,984 | +0.17(+1.24%) |
Mar 25, 2011 | 13.98 | 14.09 | 13.65 | 13.70 | 206,338 | -0.20(-1.44%) |
Mar 24, 2011 | 13.65 | 14.17 | 13.27 | 13.90 | 428,157 | +0.44(+3.27%) |
Mar 23, 2011 | 13.19 | 13.66 | 13.06 | 13.46 | 216,871 | +0.21(+1.58%) |
Mar 22, 2011 | 13.65 | 13.78 | 13.03 | 13.25 | 192,371 | -0.29(-2.14%) |
Mar 21, 2011 | 13.37 | 13.59 | 13.14 | 13.54 | 268,059 | +0.39(+2.97%) |
Mar 18, 2011 | 13.80 | 13.80 | 12.90 | 13.15 | 1,047,677 | -0.33(-2.45%) |
Mar 17, 2011 | 12.97 | 13.85 | 12.97 | 13.48 | 683,914 | +0.70(+5.48%) |
Mar 16, 2011 | 12.47 | 13.05 | 12.40 | 12.78 | 408,915 | +0.35(+2.82%) |
Mar 15, 2011 | 12.54 | 12.79 | 12.31 | 12.43 | 330,308 | -0.62(-4.75%) |
Mar 14, 2011 | 12.83 | 13.48 | 12.82 | 13.05 | 374,790 | -0.03(-0.23%) |
Mar 11, 2011 | 12.68 | 13.24 | 12.41 | 13.08 | 559,485 | +0.29(+2.27%) |
Mar 10, 2011 | 12.67 | 13.03 | 12.35 | 12.79 | 433,733 | -0.08(-0.62%) |
Mar 09, 2011 | 13.30 | 13.41 | 12.73 | 12.87 | 207,845 | -0.47(-3.52%) |
Mar 08, 2011 | 13.08 | 13.45 | 12.91 | 13.34 | 371,431 | +0.36(+2.77%) |
Mar 07, 2011 | 13.45 | 13.49 | 12.64 | 12.98 | 528,169 | -0.43(-3.21%) |
Mar 04, 2011 | 12.83 | 13.44 | 12.50 | 13.41 | 681,996 | +0.53(+4.11%) |
Mar 03, 2011 | 12.59 | 13.03 | 12.51 | 12.88 | 588,441 | +0.45(+3.62%) |
Mar 02, 2011 | 12.50 | 12.69 | 12.06 | 12.43 | 330,854 | +0.05(+0.40%) |
Mar 01, 2011 | 12.70 | 12.70 | 12.06 | 12.38 | 311,755 | -0.34(-2.67%) |
Feb 28, 2011 | 12.59 | 12.90 | 12.14 | 12.72 | 255,491 | +0.24(+1.92%) |
Feb 25, 2011 | 12.75 | 13.18 | 12.32 | 12.48 | 487,421 | -0.18(-1.46%) |
Feb 24, 2011 | 11.61 | 12.74 | 11.61 | 12.66 | 1,086,752 | +1.04(+8.99%) |
Feb 23, 2011 | 11.82 | 11.99 | 10.94 | 11.62 | 418,544 | -0.22(-1.86%) |
Feb 22, 2011 | 11.89 | 12.00 | 11.39 | 11.84 | 493,837 | -0.32(-2.63%) |
Feb 18, 2011 | 11.70 | 12.24 | 11.55 | 12.16 | 882,042 | +0.47(+4.02%) |
Feb 17, 2011 | 11.73 | 11.86 | 11.23 | 11.69 | 437,106 | -0.05(-0.43%) |
Feb 16, 2011 | 11.68 | 11.83 | 11.64 | 11.74 | 109,354 | +0.03(+0.26%) |
Feb 15, 2011 | 12.07 | 12.08 | 11.65 | 11.71 | 193,039 | -0.42(-3.46%) |
Feb 14, 2011 | 12.06 | 12.14 | 12.04 | 12.13 | 286,307 | +0.13(+1.08%) |
Feb 11, 2011 | 12.00 | 12.09 | 11.85 | 12.00 | 257,804 | -0.04(-0.33%) |
Feb 10, 2011 | 11.87 | 12.10 | 11.55 | 12.04 | 455,678 | +0.29(+2.47%) |
Feb 09, 2011 | 11.60 | 12.37 | 11.25 | 11.75 | 1,749,136 | +1.88(+19.05%) |
Feb 08, 2011 | 9.950 | 10.00 | 9.700 | 9.870 | 334,730 | -0.07(-0.70%) |
Feb 07, 2011 | 9.770 | 10.06 | 9.730 | 9.940 | 183,631 | +0.25(+2.58%) |
Feb 04, 2011 | 9.710 | 9.770 | 9.500 | 9.690 | 211,962 | -0.05(-0.51%) |
Feb 03, 2011 | 10.00 | 10.05 | 9.550 | 9.740 | 129,793 | -0.23(-2.31%) |
Feb 02, 2011 | 10.17 | 10.25 | 9.850 | 9.970 | 370,035 | -0.18(-1.77%) |