Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.93 | 11.99 | 11.84 | 11.89 | 1,889,800 | -0.05(-0.40%) |
Apr 28, 2011 | 11.89 | 12.07 | 11.78 | 11.93 | 2,052,396 | -0.17(-1.39%) |
Apr 27, 2011 | 12.36 | 12.36 | 12.00 | 12.10 | 1,322,015 | -0.31(-2.52%) |
Apr 26, 2011 | 12.30 | 12.42 | 12.23 | 12.41 | 1,122,978 | +0.18(+1.51%) |
Apr 25, 2011 | 12.32 | 12.33 | 12.17 | 12.23 | 683,809 | -0.18(-1.42%) |
Apr 21, 2011 | 12.44 | 12.46 | 12.34 | 12.41 | 447,787 | +0.00(+0.00%) |
Apr 20, 2011 | 12.45 | 12.49 | 12.29 | 12.41 | 787,817 | +0.10(+0.78%) |
Apr 19, 2011 | 12.26 | 12.39 | 12.21 | 12.31 | 465,193 | +0.06(+0.52%) |
Apr 18, 2011 | 12.36 | 12.37 | 12.12 | 12.25 | 776,604 | -0.10(-0.84%) |
Apr 15, 2011 | 12.40 | 12.42 | 12.29 | 12.35 | 1,064,540 | -0.06(-0.52%) |
Apr 14, 2011 | 12.28 | 12.47 | 12.21 | 12.41 | 975,874 | +0.07(+0.58%) |
Apr 13, 2011 | 12.54 | 12.58 | 12.22 | 12.34 | 1,497,077 | -0.09(-0.71%) |
Apr 12, 2011 | 12.72 | 12.74 | 12.37 | 12.43 | 1,656,169 | -0.32(-2.52%) |
Apr 11, 2011 | 13.01 | 13.05 | 12.73 | 12.75 | 1,605,449 | -0.27(-2.09%) |
Apr 08, 2011 | 13.05 | 13.06 | 12.94 | 13.02 | 937,480 | +0.03(+0.25%) |
Apr 07, 2011 | 12.85 | 13.02 | 12.83 | 12.99 | 1,208,880 | +0.12(+0.93%) |
Apr 06, 2011 | 12.91 | 13.03 | 12.81 | 12.87 | 1,188,119 | -0.01(-0.06%) |
Apr 05, 2011 | 12.71 | 12.90 | 12.71 | 12.88 | 834,848 | +0.12(+0.94%) |
Apr 04, 2011 | 12.72 | 12.77 | 12.61 | 12.76 | 890,361 | +0.14(+1.14%) |
Apr 01, 2011 | 12.51 | 12.70 | 12.49 | 12.62 | 876,480 | +0.18(+1.42%) |
Mar 31, 2011 | 12.27 | 12.49 | 12.27 | 12.44 | 1,381,620 | +0.24(+1.97%) |
Mar 30, 2011 | 12.07 | 12.24 | 12.05 | 12.20 | 607,298 | +0.23(+1.94%) |
Mar 29, 2011 | 11.97 | 12.00 | 11.89 | 11.97 | 1,291,265 | +0.02(+0.13%) |
Mar 28, 2011 | 12.11 | 12.11 | 11.94 | 11.95 | 718,008 | -0.18(-1.46%) |
Mar 25, 2011 | 12.17 | 12.21 | 12.11 | 12.13 | 559,321 | -0.04(-0.33%) |
Mar 24, 2011 | 12.06 | 12.18 | 12.01 | 12.17 | 1,173,705 | +0.18(+1.54%) |
Mar 23, 2011 | 11.99 | 12.01 | 11.89 | 11.98 | 743,564 | -0.10(-0.80%) |
Mar 22, 2011 | 11.93 | 12.10 | 11.85 | 12.08 | 1,230,861 | +0.31(+2.66%) |
Mar 21, 2011 | 11.80 | 11.83 | 11.71 | 11.77 | 906,750 | -0.02(-0.20%) |
Mar 18, 2011 | 11.72 | 11.92 | 11.59 | 11.79 | 1,579,454 | +0.20(+1.73%) |
Mar 17, 2011 | 11.57 | 11.64 | 11.52 | 11.59 | 1,115,247 | +0.13(+1.12%) |
Mar 16, 2011 | 11.80 | 11.88 | 11.44 | 11.46 | 1,467,505 | -0.38(-3.25%) |
Mar 15, 2011 | 11.85 | 12.09 | 11.81 | 11.85 | 1,117,548 | -0.24(-1.99%) |
Mar 14, 2011 | 11.74 | 12.09 | 11.72 | 12.09 | 1,748,639 | +0.22(+1.89%) |
Mar 11, 2011 | 11.79 | 11.93 | 11.72 | 11.86 | 1,091,395 | +0.10(+0.89%) |
Mar 10, 2011 | 11.85 | 11.92 | 11.73 | 11.76 | 1,525,907 | -0.20(-1.68%) |
Mar 09, 2011 | 11.97 | 12.02 | 11.85 | 11.96 | 988,181 | -0.04(-0.33%) |
Mar 08, 2011 | 11.77 | 12.01 | 11.74 | 12.00 | 617,969 | +0.18(+1.56%) |
Mar 07, 2011 | 11.84 | 11.93 | 11.74 | 11.81 | 436,479 | -0.06(-0.47%) |
Mar 04, 2011 | 11.65 | 11.87 | 11.62 | 11.87 | 1,080,948 | +0.15(+1.30%) |
Mar 03, 2011 | 11.57 | 11.72 | 11.57 | 11.72 | 1,423,129 | +0.19(+1.67%) |
Mar 02, 2011 | 11.27 | 11.53 | 11.22 | 11.52 | 875,330 | +0.10(+0.91%) |
Mar 01, 2011 | 11.52 | 11.56 | 11.37 | 11.42 | 878,010 | -0.03(-0.28%) |
Feb 28, 2011 | 11.30 | 11.45 | 11.28 | 11.45 | 1,351,262 | +0.22(+1.93%) |
Feb 25, 2011 | 11.34 | 11.42 | 11.18 | 11.24 | 1,025,468 | -0.12(-1.06%) |
Feb 24, 2011 | 11.37 | 11.48 | 11.30 | 11.36 | 1,156,386 | +0.09(+0.78%) |
Feb 23, 2011 | 11.16 | 11.36 | 11.10 | 11.27 | 964,850 | +0.02(+0.21%) |
Feb 22, 2011 | 11.32 | 11.43 | 11.17 | 11.24 | 1,087,843 | -0.14(-1.20%) |
Feb 18, 2011 | 11.28 | 11.40 | 11.20 | 11.38 | 758,371 | +0.14(+1.28%) |
Feb 17, 2011 | 11.13 | 11.32 | 11.12 | 11.24 | 602,347 | +0.06(+0.57%) |
Feb 16, 2011 | 11.06 | 11.23 | 11.00 | 11.17 | 658,872 | +0.14(+1.24%) |
Feb 15, 2011 | 11.04 | 11.08 | 11.00 | 11.04 | 962,883 | -0.02(-0.22%) |
Feb 14, 2011 | 11.04 | 11.12 | 11.03 | 11.06 | 749,700 | -0.07(-0.65%) |
Feb 11, 2011 | 11.06 | 11.16 | 11.04 | 11.13 | 685,845 | +0.06(+0.51%) |
Feb 10, 2011 | 10.99 | 11.08 | 10.96 | 11.08 | 511,137 | +0.03(+0.29%) |
Feb 09, 2011 | 11.02 | 11.06 | 11.00 | 11.04 | 971,739 | -0.02(-0.22%) |
Feb 08, 2011 | 11.02 | 11.11 | 10.98 | 11.07 | 1,339,849 | +0.10(+0.95%) |
Feb 07, 2011 | 10.89 | 11.02 | 10.89 | 10.96 | 498,802 | +0.03(+0.29%) |
Feb 04, 2011 | 11.00 | 11.01 | 10.88 | 10.93 | 606,065 | -0.06(-0.58%) |
Feb 03, 2011 | 10.91 | 11.04 | 10.90 | 11.00 | 770,023 | +0.03(+0.29%) |
Feb 02, 2011 | 10.97 | 11.02 | 10.89 | 10.96 | 898,476 | -0.09(-0.80%) |