Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.95 | 12.95 | 12.76 | 12.89 | 173,547 | -0.02(-0.15%) |
Apr 28, 2011 | 12.83 | 12.96 | 12.73 | 12.91 | 251,192 | +0.08(+0.62%) |
Apr 27, 2011 | 13.00 | 13.00 | 12.55 | 12.83 | 1,076,918 | -0.01(-0.08%) |
Apr 26, 2011 | 12.77 | 12.94 | 12.63 | 12.84 | 368,080 | +0.13(+1.02%) |
Apr 25, 2011 | 12.70 | 12.73 | 12.57 | 12.71 | 254,513 | -0.06(-0.47%) |
Apr 21, 2011 | 12.80 | 12.80 | 12.68 | 12.77 | 111,798 | +0.04(+0.31%) |
Apr 20, 2011 | 12.75 | 12.75 | 12.58 | 12.73 | 175,420 | +0.11(+0.87%) |
Apr 19, 2011 | 12.52 | 12.64 | 12.49 | 12.62 | 253,167 | +0.15(+1.20%) |
Apr 18, 2011 | 12.31 | 12.47 | 12.21 | 12.47 | 149,120 | +0.02(+0.16%) |
Apr 15, 2011 | 12.32 | 12.47 | 12.32 | 12.45 | 447,853 | +0.09(+0.73%) |
Apr 14, 2011 | 12.19 | 12.43 | 12.10 | 12.36 | 250,866 | +0.10(+0.82%) |
Apr 13, 2011 | 12.36 | 12.36 | 12.18 | 12.26 | 200,093 | -0.02(-0.16%) |
Apr 12, 2011 | 12.34 | 12.43 | 12.11 | 12.28 | 402,099 | -0.12(-0.97%) |
Apr 11, 2011 | 12.38 | 12.52 | 12.32 | 12.40 | 204,344 | +0.04(+0.32%) |
Apr 08, 2011 | 12.42 | 12.42 | 12.23 | 12.36 | 202,528 | +0.01(+0.08%) |
Apr 07, 2011 | 12.74 | 12.74 | 12.33 | 12.35 | 340,456 | -0.37(-2.91%) |
Apr 06, 2011 | 12.78 | 12.80 | 12.71 | 12.72 | 209,555 | +0.04(+0.32%) |
Apr 05, 2011 | 12.54 | 12.84 | 12.54 | 12.68 | 289,464 | +0.15(+1.20%) |
Apr 04, 2011 | 12.45 | 12.55 | 12.43 | 12.53 | 473,655 | +0.11(+0.89%) |
Apr 01, 2011 | 12.53 | 12.53 | 12.36 | 12.42 | 1,017,550 | -0.11(-0.88%) |
Mar 31, 2011 | 12.75 | 12.75 | 12.41 | 12.53 | 898,796 | -0.32(-2.49%) |
Mar 30, 2011 | 12.65 | 12.89 | 12.59 | 12.85 | 317,669 | +0.26(+2.07%) |
Mar 29, 2011 | 12.53 | 12.70 | 12.44 | 12.59 | 275,162 | +0.02(+0.16%) |
Mar 28, 2011 | 12.72 | 12.78 | 12.56 | 12.57 | 77,128 | -0.07(-0.55%) |
Mar 25, 2011 | 12.72 | 12.82 | 12.62 | 12.64 | 157,826 | +0.00(+0.00%) |
Mar 24, 2011 | 12.77 | 12.77 | 12.47 | 12.64 | 96,982 | -0.01(-0.08%) |
Mar 23, 2011 | 12.70 | 12.75 | 12.51 | 12.65 | 102,996 | -0.06(-0.47%) |
Mar 22, 2011 | 12.73 | 12.84 | 12.64 | 12.71 | 96,366 | -0.01(-0.08%) |
Mar 21, 2011 | 12.80 | 12.87 | 12.69 | 12.72 | 166,691 | +0.05(+0.39%) |
Mar 18, 2011 | 12.65 | 12.77 | 12.50 | 12.67 | 194,723 | +0.14(+1.12%) |
Mar 17, 2011 | 12.58 | 12.73 | 12.49 | 12.53 | 94,839 | +0.10(+0.80%) |
Mar 16, 2011 | 12.62 | 12.63 | 12.29 | 12.43 | 197,349 | -0.32(-2.51%) |
Mar 15, 2011 | 12.60 | 12.77 | 12.53 | 12.75 | 191,165 | -0.11(-0.86%) |
Mar 14, 2011 | 12.92 | 12.92 | 12.73 | 12.86 | 113,336 | -0.16(-1.23%) |
Mar 11, 2011 | 12.86 | 13.15 | 12.68 | 13.02 | 127,652 | +0.15(+1.17%) |
Mar 10, 2011 | 13.05 | 13.07 | 12.81 | 12.87 | 135,803 | -0.31(-2.35%) |
Mar 09, 2011 | 13.24 | 13.30 | 13.10 | 13.18 | 154,095 | -0.06(-0.45%) |
Mar 08, 2011 | 13.05 | 13.35 | 13.03 | 13.24 | 241,973 | +0.17(+1.30%) |
Mar 07, 2011 | 13.18 | 13.21 | 13.01 | 13.07 | 138,973 | -0.09(-0.68%) |
Mar 04, 2011 | 13.23 | 13.30 | 12.94 | 13.16 | 106,940 | -0.13(-0.98%) |
Mar 03, 2011 | 13.22 | 13.41 | 13.19 | 13.29 | 226,266 | +0.16(+1.22%) |
Mar 02, 2011 | 13.40 | 13.53 | 13.12 | 13.13 | 164,273 | -0.28(-2.09%) |
Mar 01, 2011 | 13.54 | 13.54 | 13.38 | 13.41 | 166,313 | -0.10(-0.74%) |
Feb 28, 2011 | 13.41 | 13.51 | 13.29 | 13.51 | 1,477,058 | +0.19(+1.43%) |
Feb 25, 2011 | 13.26 | 13.37 | 13.18 | 13.32 | 239,988 | +0.16(+1.22%) |
Feb 24, 2011 | 13.14 | 13.24 | 13.03 | 13.16 | 147,394 | +0.01(+0.08%) |
Feb 23, 2011 | 13.33 | 13.34 | 13.10 | 13.15 | 290,557 | -0.15(-1.13%) |
Feb 22, 2011 | 13.30 | 13.45 | 13.19 | 13.30 | 173,375 | -0.17(-1.26%) |
Feb 18, 2011 | 13.50 | 13.52 | 13.37 | 13.47 | 185,366 | -0.02(-0.15%) |
Feb 17, 2011 | 13.33 | 13.49 | 13.23 | 13.49 | 207,030 | +0.10(+0.75%) |
Feb 16, 2011 | 13.31 | 13.41 | 13.13 | 13.39 | 290,797 | +0.14(+1.06%) |
Feb 15, 2011 | 13.40 | 13.40 | 12.85 | 13.25 | 613,763 | -0.21(-1.56%) |
Feb 14, 2011 | 13.39 | 13.50 | 13.19 | 13.46 | 92,604 | +0.06(+0.45%) |
Feb 11, 2011 | 13.12 | 13.40 | 13.07 | 13.40 | 141,396 | +0.27(+2.06%) |
Feb 10, 2011 | 13.04 | 13.23 | 12.96 | 13.13 | 167,822 | +0.01(+0.08%) |
Feb 09, 2011 | 13.00 | 13.14 | 12.94 | 13.12 | 222,670 | +0.11(+0.85%) |
Feb 08, 2011 | 12.99 | 13.01 | 12.75 | 13.01 | 314,663 | -0.01(-0.08%) |
Feb 07, 2011 | 13.13 | 13.30 | 12.92 | 13.02 | 196,121 | -0.07(-0.53%) |
Feb 04, 2011 | 13.14 | 13.26 | 12.96 | 13.09 | 298,588 | -0.04(-0.30%) |
Feb 03, 2011 | 12.86 | 13.14 | 12.75 | 13.13 | 222,008 | +0.28(+2.18%) |
Feb 02, 2011 | 12.70 | 12.95 | 12.70 | 12.85 | 206,987 | +0.10(+0.78%) |