Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.10 | 15.19 | 14.95 | 14.98 | 21,365 | -0.14(-0.92%) |
Apr 28, 2011 | 15.49 | 15.49 | 14.75 | 15.12 | 19,426 | -0.07(-0.47%) |
Apr 27, 2011 | 14.75 | 15.29 | 14.75 | 15.19 | 51,045 | +0.66(+4.55%) |
Apr 26, 2011 | 14.84 | 15.00 | 14.50 | 14.53 | 38,820 | +0.21(+1.47%) |
Apr 25, 2011 | 14.06 | 14.70 | 14.05 | 14.32 | 27,474 | +0.22(+1.56%) |
Apr 21, 2011 | 13.96 | 14.10 | 13.96 | 14.10 | 1,920 | +0.05(+0.36%) |
Apr 20, 2011 | 13.71 | 14.05 | 13.71 | 14.05 | 6,496 | +0.39(+2.86%) |
Apr 19, 2011 | 13.31 | 13.66 | 13.31 | 13.66 | 1,355 | +0.16(+1.19%) |
Apr 18, 2011 | 13.70 | 13.70 | 13.44 | 13.50 | 2,326 | -0.28(-2.03%) |
Apr 15, 2011 | 14.02 | 14.02 | 13.57 | 13.78 | 2,769 | +0.27(+2.00%) |
Apr 14, 2011 | 12.88 | 14.00 | 12.81 | 13.51 | 7,544 | +0.60(+4.65%) |
Apr 12, 2011 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | -0.06(-0.46%) |
Apr 11, 2011 | 13.05 | 13.05 | 12.78 | 12.97 | 4,290 | -0.06(-0.46%) |
Apr 08, 2011 | 13.03 | 13.03 | 13.03 | 13.03 | 200 | +0.12(+0.95%) |
Apr 07, 2011 | 12.97 | 13.05 | 12.91 | 12.91 | 450 | -0.10(-0.77%) |
Apr 06, 2011 | 12.72 | 13.04 | 12.72 | 13.01 | 500 | +0.12(+0.92%) |
Apr 05, 2011 | 12.85 | 13.25 | 12.85 | 12.89 | 3,513 | -0.07(-0.54%) |
Apr 04, 2011 | 12.95 | 12.96 | 12.69 | 12.96 | 5,500 | +0.25(+1.97%) |
Apr 01, 2011 | 12.30 | 12.71 | 12.30 | 12.71 | 1,450 | -0.16(-1.24%) |
Mar 31, 2011 | 12.63 | 12.96 | 12.62 | 12.87 | 4,986 | +0.07(+0.55%) |
Mar 30, 2011 | 12.68 | 12.80 | 12.50 | 12.80 | 4,076 | -0.10(-0.78%) |
Mar 29, 2011 | 12.75 | 12.90 | 12.17 | 12.90 | 9,983 | +0.10(+0.78%) |
Mar 28, 2011 | 12.07 | 12.80 | 12.07 | 12.80 | 12,219 | +0.05(+0.39%) |
Mar 25, 2011 | 12.69 | 12.98 | 12.69 | 12.75 | 16,586 | +0.08(+0.62%) |
Mar 24, 2011 | 12.92 | 12.92 | 12.67 | 12.67 | 600 | -0.18(-1.39%) |
Mar 23, 2011 | 13.50 | 13.50 | 12.49 | 12.85 | 14,795 | -0.60(-4.46%) |
Mar 22, 2011 | 13.67 | 13.70 | 13.45 | 13.45 | 550 | +0.02(+0.18%) |
Mar 21, 2011 | 13.57 | 13.74 | 13.43 | 13.43 | 1,800 | -0.11(-0.84%) |
Mar 18, 2011 | 13.50 | 13.84 | 13.50 | 13.54 | 2,811 | -0.35(-2.52%) |
Mar 17, 2011 | 13.90 | 14.15 | 13.57 | 13.89 | 5,796 | +0.07(+0.51%) |
Mar 16, 2011 | 13.50 | 13.82 | 13.31 | 13.82 | 3,411 | +0.17(+1.25%) |
Mar 15, 2011 | 13.93 | 13.93 | 13.59 | 13.65 | 5,317 | -0.42(-2.99%) |
Mar 14, 2011 | 14.30 | 14.30 | 14.07 | 14.07 | 1,408 | -0.22(-1.54%) |
Mar 11, 2011 | 14.12 | 14.29 | 14.08 | 14.29 | 4,163 | +0.19(+1.35%) |
Mar 10, 2011 | 14.14 | 14.17 | 14.07 | 14.10 | 4,563 | -0.09(-0.63%) |
Mar 09, 2011 | 14.19 | 14.19 | 14.19 | 14.19 | 116 | -0.19(-1.32%) |
Mar 08, 2011 | 14.06 | 14.47 | 14.06 | 14.38 | 2,249 | +0.31(+2.20%) |
Mar 07, 2011 | 14.13 | 14.19 | 14.00 | 14.07 | 2,775 | -0.13(-0.92%) |
Mar 04, 2011 | 14.29 | 14.50 | 14.20 | 14.20 | 22,851 | -0.05(-0.35%) |
Mar 03, 2011 | 14.34 | 14.34 | 14.00 | 14.25 | 3,271 | +0.08(+0.55%) |
Mar 02, 2011 | 14.21 | 14.21 | 14.14 | 14.17 | 2,119 | -0.03(-0.20%) |
Mar 01, 2011 | 14.39 | 14.40 | 14.09 | 14.20 | 3,103 | -0.05(-0.35%) |
Feb 28, 2011 | 14.37 | 14.45 | 14.10 | 14.25 | 12,061 | -0.16(-1.11%) |
Feb 25, 2011 | 14.01 | 14.41 | 14.01 | 14.41 | 2,811 | +0.42(+3.00%) |
Feb 24, 2011 | 14.39 | 14.39 | 13.94 | 13.99 | 9,875 | -0.40(-2.78%) |
Feb 23, 2011 | 14.10 | 14.50 | 14.01 | 14.39 | 1,900 | -0.13(-0.92%) |
Feb 22, 2011 | 14.70 | 14.70 | 14.24 | 14.52 | 3,440 | -0.25(-1.67%) |
Feb 18, 2011 | 15.07 | 15.07 | 14.75 | 14.77 | 7,078 | -0.16(-1.07%) |
Feb 17, 2011 | 14.98 | 15.50 | 14.70 | 14.93 | 40,241 | +0.11(+0.74%) |
Feb 16, 2011 | 14.31 | 14.98 | 14.17 | 14.82 | 18,650 | +0.69(+4.88%) |
Feb 15, 2011 | 14.01 | 14.40 | 13.85 | 14.13 | 37,576 | -0.01(-0.07%) |
Feb 14, 2011 | 13.89 | 14.24 | 13.77 | 14.14 | 9,385 | +0.37(+2.69%) |
Feb 11, 2011 | 13.85 | 13.95 | 13.50 | 13.77 | 11,918 | -0.11(-0.79%) |
Feb 10, 2011 | 13.75 | 14.11 | 13.71 | 13.88 | 17,915 | +0.04(+0.29%) |
Feb 09, 2011 | 13.56 | 13.84 | 13.36 | 13.84 | 8,827 | +0.34(+2.52%) |
Feb 08, 2011 | 13.20 | 13.50 | 13.18 | 13.50 | 7,913 | +0.20(+1.50%) |
Feb 07, 2011 | 12.90 | 13.44 | 12.90 | 13.30 | 40,236 | +0.45(+3.50%) |
Feb 04, 2011 | 12.56 | 12.85 | 12.56 | 12.85 | 7,312 | +0.10(+0.78%) |
Feb 03, 2011 | 12.75 | 12.85 | 12.65 | 12.75 | 1,600 | -0.09(-0.69%) |
Feb 02, 2011 | 12.40 | 12.97 | 12.40 | 12.84 | 6,655 | +0.34(+2.71%) |