Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.48 | 12.49 | 12.27 | 12.38 | 32,939 | -0.11(-0.92%) |
Apr 28, 2011 | 12.46 | 12.49 | 12.29 | 12.49 | 32,506 | +0.01(+0.08%) |
Apr 27, 2011 | 12.54 | 12.78 | 12.43 | 12.48 | 58,718 | -0.11(-0.87%) |
Apr 26, 2011 | 12.33 | 12.73 | 12.28 | 12.59 | 22,395 | +0.32(+2.61%) |
Apr 25, 2011 | 12.46 | 12.52 | 12.18 | 12.27 | 23,054 | -0.19(-1.53%) |
Apr 21, 2011 | 12.20 | 12.54 | 12.04 | 12.46 | 21,162 | +0.22(+1.80%) |
Apr 20, 2011 | 12.06 | 12.45 | 11.98 | 12.24 | 37,914 | +0.28(+2.32%) |
Apr 19, 2011 | 12.05 | 12.15 | 11.94 | 11.96 | 35,736 | -0.07(-0.56%) |
Apr 18, 2011 | 11.74 | 12.14 | 11.74 | 12.03 | 32,177 | +0.00(+0.00%) |
Apr 15, 2011 | 12.02 | 12.24 | 11.53 | 12.03 | 18,494 | -0.02(-0.16%) |
Apr 14, 2011 | 11.97 | 12.37 | 11.29 | 12.05 | 33,112 | -0.01(-0.08%) |
Apr 13, 2011 | 11.79 | 12.15 | 11.79 | 12.06 | 38,071 | +0.28(+2.35%) |
Apr 12, 2011 | 12.21 | 12.21 | 11.52 | 11.78 | 81,017 | -0.51(-4.12%) |
Apr 11, 2011 | 12.47 | 12.47 | 12.18 | 12.29 | 41,974 | -0.15(-1.23%) |
Apr 08, 2011 | 12.51 | 12.51 | 12.40 | 12.44 | 62,813 | -0.11(-0.91%) |
Apr 07, 2011 | 12.58 | 12.69 | 12.53 | 12.56 | 19,377 | -0.05(-0.38%) |
Apr 06, 2011 | 12.51 | 12.69 | 12.51 | 12.61 | 26,364 | +0.13(+1.07%) |
Apr 05, 2011 | 12.74 | 12.74 | 12.46 | 12.47 | 41,582 | -0.33(-2.54%) |
Apr 04, 2011 | 13.11 | 13.11 | 12.76 | 12.80 | 37,363 | -0.26(-1.98%) |
Apr 01, 2011 | 13.10 | 13.20 | 12.97 | 13.05 | 44,410 | -0.05(-0.36%) |
Mar 31, 2011 | 13.12 | 13.13 | 12.89 | 13.10 | 37,312 | -0.03(-0.22%) |
Mar 30, 2011 | 13.10 | 13.39 | 12.83 | 13.13 | 115,412 | +0.24(+1.87%) |
Mar 29, 2011 | 12.61 | 12.96 | 12.61 | 12.89 | 42,292 | -0.00(-0.02%) |
Mar 28, 2011 | 12.98 | 12.98 | 12.77 | 12.89 | 52,125 | -0.02(-0.15%) |
Mar 25, 2011 | 12.99 | 13.01 | 12.86 | 12.91 | 111,914 | +0.03(+0.22%) |
Mar 24, 2011 | 12.72 | 13.07 | 12.61 | 12.88 | 106,449 | +0.18(+1.43%) |
Mar 23, 2011 | 12.76 | 12.77 | 12.50 | 12.70 | 49,837 | -0.11(-0.82%) |
Mar 22, 2011 | 12.96 | 13.03 | 12.67 | 12.81 | 70,508 | -0.11(-0.81%) |
Mar 21, 2011 | 12.64 | 13.25 | 12.52 | 12.91 | 503,128 | +0.46(+3.69%) |
Mar 18, 2011 | 12.43 | 12.77 | 12.39 | 12.45 | 105,232 | +0.08(+0.62%) |
Mar 17, 2011 | 12.62 | 12.62 | 12.32 | 12.38 | 46,280 | -0.01(-0.08%) |
Mar 16, 2011 | 12.42 | 12.73 | 12.33 | 12.39 | 71,135 | -0.01(-0.08%) |
Mar 15, 2011 | 12.13 | 12.51 | 12.13 | 12.40 | 89,004 | -0.18(-1.44%) |
Mar 14, 2011 | 12.43 | 12.63 | 12.40 | 12.58 | 23,756 | -0.11(-0.83%) |
Mar 11, 2011 | 12.67 | 12.75 | 12.26 | 12.68 | 46,690 | +0.10(+0.76%) |
Mar 10, 2011 | 12.81 | 12.81 | 12.04 | 12.59 | 66,473 | -0.31(-2.37%) |
Mar 09, 2011 | 12.82 | 12.89 | 12.70 | 12.89 | 22,396 | +0.05(+0.37%) |
Mar 08, 2011 | 12.43 | 12.90 | 11.82 | 12.84 | 88,017 | +0.51(+4.11%) |
Mar 07, 2011 | 12.91 | 12.91 | 12.29 | 12.34 | 143,289 | -0.44(-3.44%) |
Mar 04, 2011 | 12.90 | 12.90 | 12.67 | 12.78 | 51,126 | -0.03(-0.22%) |
Mar 03, 2011 | 13.01 | 13.01 | 12.70 | 12.81 | 85,965 | -0.21(-1.62%) |
Mar 02, 2011 | 12.85 | 13.28 | 12.82 | 13.02 | 59,476 | +0.13(+1.04%) |
Mar 01, 2011 | 12.86 | 12.88 | 12.72 | 12.88 | 79,197 | +0.11(+0.90%) |
Feb 28, 2011 | 12.38 | 13.05 | 12.36 | 12.77 | 285,138 | +0.96(+8.10%) |
Feb 25, 2011 | 11.05 | 12.32 | 11.00 | 11.81 | 376,724 | +0.83(+7.53%) |
Feb 24, 2011 | 10.87 | 11.02 | 10.62 | 10.98 | 65,048 | +0.47(+4.46%) |
Feb 23, 2011 | 10.97 | 10.97 | 10.18 | 10.52 | 105,975 | -0.38(-3.51%) |
Feb 22, 2011 | 11.04 | 11.07 | 10.64 | 10.90 | 100,540 | -0.14(-1.30%) |
Feb 18, 2011 | 11.04 | 11.06 | 10.85 | 11.04 | 75,524 | +0.00(+0.00%) |
Feb 17, 2011 | 9.340 | 11.20 | 9.273 | 11.04 | 397,479 | +2.31(+26.41%) |
Feb 16, 2011 | 9.005 | 9.053 | 8.614 | 8.735 | 23,079 | -0.24(-2.65%) |
Feb 15, 2011 | 8.895 | 9.120 | 8.895 | 8.973 | 16,239 | +0.08(+0.92%) |
Feb 14, 2011 | 8.795 | 8.891 | 8.623 | 8.891 | 8,282 | +0.16(+1.86%) |
Feb 11, 2011 | 8.881 | 8.881 | 8.652 | 8.728 | 10,094 | +0.19(+2.24%) |
Feb 10, 2011 | 8.547 | 8.556 | 8.451 | 8.537 | 3,868 | -0.02(-0.22%) |
Feb 09, 2011 | 8.499 | 8.738 | 8.461 | 8.556 | 131,448 | +0.05(+0.56%) |
Feb 08, 2011 | 8.308 | 8.623 | 8.308 | 8.508 | 170,795 | +0.12(+1.48%) |
Feb 07, 2011 | 8.413 | 8.556 | 8.336 | 8.384 | 25,751 | +0.00(+0.00%) |
Feb 04, 2011 | 8.336 | 8.441 | 8.336 | 8.384 | 21,570 | +0.02(+0.23%) |
Feb 03, 2011 | 8.413 | 8.422 | 8.308 | 8.365 | 14,008 | +0.04(+0.46%) |
Feb 02, 2011 | 8.614 | 8.614 | 8.260 | 8.327 | 63,255 | -0.16(-1.91%) |