Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.12 | 13.19 | 12.98 | 13.01 | 24,598 | -0.12(-0.92%) |
Apr 28, 2011 | 13.45 | 13.45 | 12.81 | 13.13 | 22,365 | -0.06(-0.47%) |
Apr 27, 2011 | 12.81 | 13.28 | 12.81 | 13.19 | 58,769 | +0.57(+4.55%) |
Apr 26, 2011 | 12.89 | 13.03 | 12.59 | 12.62 | 44,694 | +0.18(+1.47%) |
Apr 25, 2011 | 12.21 | 12.77 | 12.20 | 12.44 | 31,631 | +0.19(+1.56%) |
Apr 21, 2011 | 12.13 | 12.25 | 12.13 | 12.25 | 2,210 | +0.04(+0.36%) |
Apr 20, 2011 | 11.91 | 12.20 | 11.91 | 12.20 | 7,479 | +0.34(+2.85%) |
Apr 19, 2011 | 11.56 | 11.86 | 11.56 | 11.86 | 1,560 | +0.14(+1.19%) |
Apr 18, 2011 | 11.90 | 11.90 | 11.67 | 11.73 | 2,677 | -0.24(-2.03%) |
Apr 15, 2011 | 12.18 | 12.18 | 11.79 | 11.97 | 3,188 | +0.23(+2.00%) |
Apr 14, 2011 | 11.19 | 12.16 | 11.13 | 11.73 | 8,685 | +0.52(+4.65%) |
Apr 12, 2011 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | -0.05(-0.46%) |
Apr 11, 2011 | 11.33 | 11.33 | 11.10 | 11.27 | 4,939 | -0.05(-0.46%) |
Apr 08, 2011 | 11.32 | 11.32 | 11.32 | 11.32 | 230 | +0.11(+0.95%) |
Apr 07, 2011 | 11.27 | 11.33 | 11.21 | 11.21 | 518 | -0.09(-0.77%) |
Apr 06, 2011 | 11.05 | 11.33 | 11.05 | 11.30 | 575 | +0.10(+0.92%) |
Apr 05, 2011 | 11.16 | 11.51 | 11.16 | 11.20 | 4,044 | -0.06(-0.54%) |
Apr 04, 2011 | 11.25 | 11.26 | 11.02 | 11.26 | 6,332 | +0.22(+1.97%) |
Apr 01, 2011 | 10.68 | 11.04 | 10.68 | 11.04 | 1,669 | -0.14(-1.24%) |
Mar 31, 2011 | 10.97 | 11.26 | 10.96 | 11.18 | 5,740 | +0.06(+0.55%) |
Mar 30, 2011 | 11.02 | 11.12 | 10.86 | 11.12 | 4,692 | -0.09(-0.78%) |
Mar 29, 2011 | 11.07 | 11.20 | 10.57 | 11.20 | 11,493 | +0.09(+0.78%) |
Mar 28, 2011 | 10.48 | 11.12 | 10.48 | 11.12 | 14,068 | +0.04(+0.39%) |
Mar 25, 2011 | 11.02 | 11.27 | 11.02 | 11.07 | 19,095 | +0.07(+0.62%) |
Mar 24, 2011 | 11.22 | 11.22 | 11.01 | 11.01 | 690 | -0.15(-1.39%) |
Mar 23, 2011 | 11.73 | 11.73 | 10.85 | 11.16 | 17,033 | -0.52(-4.46%) |
Mar 22, 2011 | 11.87 | 11.90 | 11.68 | 11.68 | 633 | +0.02(+0.17%) |
Mar 21, 2011 | 11.78 | 11.93 | 11.66 | 11.66 | 2,072 | -0.10(-0.84%) |
Mar 18, 2011 | 11.73 | 12.02 | 11.73 | 11.76 | 3,236 | -0.30(-2.52%) |
Mar 17, 2011 | 12.07 | 12.29 | 11.79 | 12.06 | 6,673 | +0.06(+0.51%) |
Mar 16, 2011 | 11.73 | 12.00 | 11.56 | 12.00 | 3,927 | +0.15(+1.24%) |
Mar 15, 2011 | 12.10 | 12.10 | 11.80 | 11.86 | 6,121 | -0.36(-2.99%) |
Mar 14, 2011 | 12.42 | 12.42 | 12.22 | 12.22 | 1,621 | -0.19(-1.54%) |
Mar 11, 2011 | 12.26 | 12.41 | 12.23 | 12.41 | 4,792 | +0.17(+1.35%) |
Mar 10, 2011 | 12.28 | 12.31 | 12.22 | 12.25 | 5,253 | -0.08(-0.63%) |
Mar 09, 2011 | 12.32 | 12.32 | 12.32 | 12.32 | 133 | -0.17(-1.32%) |
Mar 08, 2011 | 12.21 | 12.57 | 12.21 | 12.49 | 2,589 | +0.27(+2.20%) |
Mar 07, 2011 | 12.27 | 12.32 | 12.16 | 12.22 | 3,194 | -0.11(-0.92%) |
Mar 04, 2011 | 12.41 | 12.59 | 12.33 | 12.33 | 26,308 | -0.04(-0.35%) |
Mar 03, 2011 | 12.46 | 12.46 | 12.16 | 12.38 | 3,765 | +0.07(+0.55%) |
Mar 02, 2011 | 12.34 | 12.34 | 12.28 | 12.31 | 2,439 | -0.02(-0.20%) |
Mar 01, 2011 | 12.50 | 12.51 | 12.24 | 12.33 | 3,572 | -0.04(-0.35%) |
Feb 28, 2011 | 12.48 | 12.55 | 12.25 | 12.38 | 13,886 | -0.14(-1.11%) |
Feb 25, 2011 | 12.17 | 12.52 | 12.17 | 12.52 | 3,236 | +0.36(+3.00%) |
Feb 24, 2011 | 12.50 | 12.50 | 12.11 | 12.15 | 11,369 | -0.35(-2.78%) |
Feb 23, 2011 | 12.25 | 12.59 | 12.17 | 12.50 | 2,187 | -0.12(-0.92%) |
Feb 22, 2011 | 12.77 | 12.77 | 12.37 | 12.61 | 3,960 | -0.21(-1.67%) |
Feb 18, 2011 | 13.09 | 13.09 | 12.81 | 12.83 | 8,149 | -0.14(-1.07%) |
Feb 17, 2011 | 13.01 | 13.46 | 12.77 | 12.97 | 46,330 | +0.10(+0.74%) |
Feb 16, 2011 | 12.43 | 13.01 | 12.31 | 12.87 | 21,472 | +0.60(+4.88%) |
Feb 15, 2011 | 12.17 | 12.51 | 12.03 | 12.27 | 43,262 | -0.01(-0.07%) |
Feb 14, 2011 | 12.06 | 12.37 | 11.96 | 12.28 | 10,805 | +0.32(+2.69%) |
Feb 11, 2011 | 12.03 | 12.12 | 11.73 | 11.96 | 13,721 | -0.10(-0.79%) |
Feb 10, 2011 | 11.94 | 12.26 | 11.91 | 12.06 | 20,626 | +0.03(+0.29%) |
Feb 09, 2011 | 11.78 | 12.02 | 11.60 | 12.02 | 10,162 | +0.30(+2.52%) |
Feb 08, 2011 | 11.46 | 11.73 | 11.45 | 11.73 | 9,110 | +0.17(+1.50%) |
Feb 07, 2011 | 11.20 | 11.67 | 11.20 | 11.55 | 46,324 | +0.39(+3.50%) |
Feb 04, 2011 | 10.91 | 11.16 | 10.91 | 11.16 | 8,418 | +0.09(+0.78%) |
Feb 03, 2011 | 11.07 | 11.16 | 10.99 | 11.07 | 1,842 | -0.08(-0.69%) |
Feb 02, 2011 | 10.77 | 11.26 | 10.77 | 11.15 | 7,662 | +0.29(+2.71%) |