Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.13 | 12.26 | 12.01 | 12.18 | 27,945 | +0.07(+0.58%) |
Apr 28, 2011 | 12.21 | 12.21 | 11.97 | 12.11 | 10,945 | -0.10(-0.82%) |
Apr 27, 2011 | 12.25 | 12.38 | 11.95 | 12.21 | 11,488 | -0.08(-0.63%) |
Apr 26, 2011 | 11.43 | 12.31 | 11.41 | 12.29 | 40,665 | +0.74(+6.44%) |
Apr 25, 2011 | 11.66 | 11.80 | 11.12 | 11.54 | 42,122 | -0.15(-1.32%) |
Apr 21, 2011 | 11.82 | 11.82 | 11.65 | 11.70 | 15,524 | -0.01(-0.07%) |
Apr 20, 2011 | 11.88 | 11.91 | 11.60 | 11.71 | 29,899 | +0.04(+0.33%) |
Apr 19, 2011 | 11.85 | 11.85 | 11.64 | 11.67 | 29,424 | -0.06(-0.53%) |
Apr 18, 2011 | 11.71 | 11.78 | 11.71 | 11.73 | 7,513 | -0.22(-1.88%) |
Apr 15, 2011 | 11.66 | 11.96 | 11.62 | 11.95 | 35,230 | +0.30(+2.59%) |
Apr 14, 2011 | 11.62 | 11.82 | 11.59 | 11.65 | 31,688 | -0.15(-1.25%) |
Apr 13, 2011 | 12.47 | 12.50 | 11.77 | 11.80 | 21,355 | -0.56(-4.51%) |
Apr 12, 2011 | 12.61 | 12.71 | 12.36 | 12.36 | 6,958 | -0.29(-2.33%) |
Apr 11, 2011 | 13.23 | 13.23 | 12.64 | 12.65 | 13,015 | -0.58(-4.39%) |
Apr 08, 2011 | 13.73 | 13.73 | 13.23 | 13.23 | 9,047 | -0.36(-2.68%) |
Apr 07, 2011 | 13.76 | 13.79 | 13.58 | 13.60 | 16,668 | -0.16(-1.13%) |
Apr 06, 2011 | 13.45 | 13.79 | 13.45 | 13.75 | 12,332 | +0.16(+1.14%) |
Apr 05, 2011 | 13.47 | 13.60 | 13.45 | 13.60 | 6,840 | +0.23(+1.74%) |
Apr 04, 2011 | 13.39 | 13.43 | 13.05 | 13.36 | 14,103 | -0.05(-0.40%) |
Apr 01, 2011 | 13.20 | 13.42 | 12.74 | 13.42 | 16,507 | +0.25(+1.88%) |
Mar 31, 2011 | 12.86 | 13.17 | 12.76 | 13.17 | 21,806 | +0.20(+1.55%) |
Mar 30, 2011 | 12.97 | 12.97 | 12.82 | 12.97 | 24,504 | +0.02(+0.12%) |
Mar 29, 2011 | 12.73 | 12.96 | 12.70 | 12.95 | 13,491 | +0.26(+2.08%) |
Mar 28, 2011 | 12.71 | 12.88 | 12.69 | 12.69 | 11,865 | -0.02(-0.12%) |
Mar 25, 2011 | 12.85 | 12.98 | 12.68 | 12.71 | 25,573 | -0.08(-0.61%) |
Mar 24, 2011 | 12.88 | 12.88 | 12.54 | 12.78 | 15,471 | +0.05(+0.43%) |
Mar 23, 2011 | 12.30 | 12.75 | 12.19 | 12.73 | 20,852 | +0.36(+2.88%) |
Mar 22, 2011 | 12.15 | 12.54 | 12.15 | 12.37 | 37,014 | +0.19(+1.59%) |
Mar 21, 2011 | 11.93 | 12.18 | 11.74 | 12.18 | 21,718 | +0.44(+3.76%) |
Mar 18, 2011 | 11.50 | 11.74 | 11.41 | 11.74 | 71,121 | +0.35(+3.06%) |
Mar 17, 2011 | 11.50 | 11.55 | 11.31 | 11.39 | 27,230 | +0.12(+1.03%) |
Mar 16, 2011 | 11.33 | 11.40 | 11.23 | 11.27 | 46,234 | -0.08(-0.68%) |
Mar 15, 2011 | 11.27 | 11.43 | 11.27 | 11.35 | 26,945 | -0.25(-2.14%) |
Mar 14, 2011 | 11.93 | 12.02 | 11.55 | 11.60 | 39,501 | -0.40(-3.36%) |
Mar 11, 2011 | 12.18 | 12.26 | 11.98 | 12.00 | 35,249 | -0.19(-1.59%) |
Mar 10, 2011 | 12.72 | 12.86 | 12.19 | 12.19 | 26,787 | -0.74(-5.69%) |
Mar 09, 2011 | 12.71 | 13.04 | 12.71 | 12.93 | 9,108 | +0.22(+1.71%) |
Mar 08, 2011 | 12.10 | 12.73 | 12.10 | 12.71 | 14,257 | +0.62(+5.12%) |
Mar 07, 2011 | 12.61 | 12.61 | 12.08 | 12.09 | 30,218 | -0.39(-3.10%) |
Mar 04, 2011 | 12.75 | 12.75 | 12.47 | 12.48 | 5,418 | -0.27(-2.13%) |
Mar 03, 2011 | 12.79 | 12.88 | 12.65 | 12.75 | 18,942 | +0.14(+1.11%) |
Mar 02, 2011 | 12.94 | 12.94 | 12.44 | 12.61 | 6,926 | -0.30(-2.34%) |
Mar 01, 2011 | 13.14 | 13.38 | 12.86 | 12.92 | 30,423 | -0.23(-1.77%) |
Feb 28, 2011 | 13.16 | 13.42 | 13.01 | 13.15 | 32,159 | +0.13(+1.01%) |
Feb 25, 2011 | 12.61 | 13.19 | 12.52 | 13.02 | 32,975 | +0.38(+3.00%) |
Feb 24, 2011 | 12.47 | 12.75 | 12.38 | 12.64 | 20,900 | +0.20(+1.62%) |
Feb 23, 2011 | 12.66 | 12.81 | 12.40 | 12.43 | 29,904 | -0.13(-1.05%) |
Feb 22, 2011 | 12.65 | 12.77 | 12.54 | 12.57 | 16,284 | -0.29(-2.28%) |
Feb 18, 2011 | 12.92 | 12.92 | 12.73 | 12.86 | 18,128 | +0.04(+0.30%) |
Feb 17, 2011 | 12.75 | 12.83 | 12.60 | 12.82 | 8,932 | +0.05(+0.42%) |
Feb 16, 2011 | 12.68 | 12.78 | 12.67 | 12.77 | 9,480 | +0.05(+0.42%) |
Feb 15, 2011 | 12.79 | 12.81 | 12.65 | 12.71 | 12,675 | -0.11(-0.84%) |
Feb 14, 2011 | 12.87 | 13.01 | 12.75 | 12.82 | 5,567 | -0.15(-1.13%) |
Feb 11, 2011 | 12.60 | 12.98 | 12.60 | 12.97 | 6,698 | +0.26(+2.06%) |
Feb 10, 2011 | 12.78 | 12.89 | 12.63 | 12.71 | 5,267 | -0.22(-1.73%) |
Feb 09, 2011 | 12.88 | 12.94 | 12.82 | 12.93 | 14,908 | -0.03(-0.24%) |
Feb 08, 2011 | 12.91 | 12.96 | 12.50 | 12.96 | 10,110 | -0.04(-0.30%) |
Feb 07, 2011 | 12.97 | 13.17 | 12.89 | 13.00 | 6,929 | +0.03(+0.24%) |
Feb 04, 2011 | 13.13 | 13.23 | 12.87 | 12.97 | 12,245 | -0.18(-1.41%) |
Feb 03, 2011 | 13.24 | 13.24 | 12.95 | 13.15 | 8,134 | +0.04(+0.29%) |
Feb 02, 2011 | 13.48 | 13.51 | 12.99 | 13.11 | 11,686 | -0.48(-3.51%) |