Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.61 | 13.67 | 13.53 | 13.67 | 283,523 | +0.06(+0.42%) |
Apr 28, 2011 | 13.27 | 13.67 | 13.27 | 13.61 | 638,218 | +0.30(+2.25%) |
Apr 27, 2011 | 13.21 | 13.36 | 13.17 | 13.31 | 318,261 | +0.11(+0.83%) |
Apr 26, 2011 | 13.16 | 13.25 | 13.12 | 13.20 | 376,233 | +0.08(+0.60%) |
Apr 25, 2011 | 13.09 | 13.16 | 13.04 | 13.12 | 262,445 | +0.02(+0.17%) |
Apr 21, 2011 | 12.91 | 13.11 | 12.80 | 13.10 | 447,718 | +0.24(+1.88%) |
Apr 20, 2011 | 12.91 | 12.94 | 12.82 | 12.86 | 213,305 | +0.08(+0.66%) |
Apr 19, 2011 | 12.86 | 12.86 | 12.71 | 12.78 | 254,914 | -0.04(-0.34%) |
Apr 18, 2011 | 12.80 | 12.82 | 12.68 | 12.82 | 303,820 | -0.15(-1.15%) |
Apr 15, 2011 | 12.95 | 12.98 | 12.88 | 12.97 | 161,207 | +0.06(+0.48%) |
Apr 14, 2011 | 12.93 | 12.96 | 12.76 | 12.91 | 168,461 | -0.09(-0.68%) |
Apr 13, 2011 | 13.11 | 13.11 | 12.94 | 13.00 | 184,033 | -0.03(-0.24%) |
Apr 12, 2011 | 13.01 | 13.11 | 13.01 | 13.03 | 174,896 | -0.07(-0.54%) |
Apr 11, 2011 | 13.14 | 13.14 | 13.03 | 13.10 | 194,042 | +0.00(+0.00%) |
Apr 08, 2011 | 13.31 | 13.31 | 13.00 | 13.10 | 320,754 | -0.15(-1.13%) |
Apr 07, 2011 | 13.32 | 13.36 | 13.20 | 13.25 | 224,352 | -0.06(-0.46%) |
Apr 06, 2011 | 13.39 | 13.39 | 13.17 | 13.31 | 501,009 | -0.04(-0.26%) |
Apr 05, 2011 | 13.39 | 13.41 | 13.31 | 13.34 | 314,948 | -0.04(-0.33%) |
Apr 04, 2011 | 13.37 | 13.53 | 13.28 | 13.39 | 881,652 | +0.07(+0.50%) |
Apr 01, 2011 | 13.12 | 13.34 | 13.05 | 13.32 | 529,711 | +0.31(+2.37%) |
Mar 31, 2011 | 12.82 | 13.02 | 12.82 | 13.01 | 276,452 | +0.13(+1.03%) |
Mar 30, 2011 | 12.79 | 12.90 | 12.73 | 12.88 | 267,967 | +0.15(+1.18%) |
Mar 29, 2011 | 12.65 | 12.76 | 12.57 | 12.73 | 251,476 | +0.11(+0.84%) |
Mar 28, 2011 | 12.72 | 12.75 | 12.62 | 12.63 | 301,265 | -0.07(-0.59%) |
Mar 25, 2011 | 12.71 | 12.80 | 12.62 | 12.70 | 224,349 | +0.05(+0.38%) |
Mar 24, 2011 | 12.72 | 12.72 | 12.55 | 12.65 | 435,596 | +0.00(+0.03%) |
Mar 23, 2011 | 12.75 | 12.75 | 12.47 | 12.65 | 345,428 | -0.11(-0.90%) |
Mar 22, 2011 | 12.78 | 12.92 | 12.75 | 12.76 | 251,126 | -0.04(-0.34%) |
Mar 21, 2011 | 12.74 | 12.84 | 12.73 | 12.81 | 350,717 | +0.32(+2.54%) |
Mar 18, 2011 | 12.84 | 12.88 | 12.48 | 12.49 | 978,391 | -0.19(-1.53%) |
Mar 17, 2011 | 12.60 | 12.71 | 12.48 | 12.68 | 470,933 | +0.24(+1.91%) |
Mar 16, 2011 | 12.61 | 12.61 | 12.35 | 12.45 | 545,971 | -0.17(-1.36%) |
Mar 15, 2011 | 12.60 | 12.72 | 12.58 | 12.62 | 498,781 | -0.20(-1.55%) |
Mar 14, 2011 | 12.80 | 12.84 | 12.68 | 12.82 | 455,942 | -0.07(-0.51%) |
Mar 11, 2011 | 12.72 | 12.92 | 12.61 | 12.88 | 524,584 | +0.09(+0.72%) |
Mar 10, 2011 | 12.78 | 12.91 | 12.68 | 12.79 | 502,142 | -0.13(-0.99%) |
Mar 09, 2011 | 12.71 | 12.97 | 12.69 | 12.92 | 420,753 | +0.12(+0.93%) |
Mar 08, 2011 | 12.62 | 12.86 | 12.62 | 12.80 | 300,888 | +0.19(+1.54%) |
Mar 07, 2011 | 12.73 | 12.76 | 12.54 | 12.60 | 293,484 | -0.07(-0.56%) |
Mar 04, 2011 | 12.82 | 12.82 | 12.53 | 12.68 | 317,877 | -0.17(-1.30%) |
Mar 03, 2011 | 12.78 | 12.89 | 12.72 | 12.84 | 208,233 | +0.24(+1.89%) |
Mar 02, 2011 | 12.61 | 12.65 | 12.55 | 12.60 | 444,680 | +0.00(+0.00%) |
Mar 01, 2011 | 13.03 | 13.03 | 12.57 | 12.60 | 739,464 | -0.36(-2.79%) |
Feb 28, 2011 | 12.77 | 13.00 | 12.73 | 12.97 | 614,207 | +0.17(+1.31%) |
Feb 25, 2011 | 12.66 | 12.81 | 12.62 | 12.80 | 188,681 | +0.19(+1.50%) |
Feb 24, 2011 | 12.74 | 12.81 | 12.53 | 12.61 | 463,415 | -0.11(-0.87%) |
Feb 23, 2011 | 12.89 | 12.90 | 12.69 | 12.72 | 389,682 | -0.15(-1.20%) |
Feb 22, 2011 | 13.08 | 13.16 | 12.86 | 12.87 | 537,225 | -0.33(-2.53%) |
Feb 18, 2011 | 13.18 | 13.23 | 13.14 | 13.21 | 309,199 | +0.02(+0.17%) |
Feb 17, 2011 | 13.15 | 13.23 | 13.14 | 13.19 | 489,529 | +0.00(+0.03%) |
Feb 16, 2011 | 13.17 | 13.27 | 13.11 | 13.18 | 326,685 | +0.07(+0.57%) |
Feb 15, 2011 | 13.10 | 13.22 | 13.08 | 13.11 | 354,502 | -0.03(-0.20%) |
Feb 14, 2011 | 13.14 | 13.22 | 13.05 | 13.13 | 341,007 | -0.01(-0.10%) |
Feb 11, 2011 | 13.10 | 13.23 | 13.04 | 13.15 | 616,855 | -0.00(-0.03%) |
Feb 10, 2011 | 13.19 | 13.30 | 13.05 | 13.15 | 481,352 | -0.13(-0.99%) |
Feb 09, 2011 | 13.21 | 13.32 | 13.16 | 13.28 | 916,460 | +0.07(+0.57%) |
Feb 08, 2011 | 13.18 | 13.31 | 13.01 | 13.21 | 827,644 | -0.04(-0.33%) |
Feb 07, 2011 | 12.72 | 13.48 | 12.64 | 13.25 | 2,702,108 | +1.08(+8.83%) |
Feb 04, 2011 | 12.11 | 12.20 | 12.07 | 12.18 | 352,791 | +0.05(+0.43%) |
Feb 03, 2011 | 12.00 | 12.15 | 11.95 | 12.12 | 441,600 | +0.13(+1.10%) |
Feb 02, 2011 | 11.97 | 12.11 | 11.93 | 11.99 | 349,155 | -0.04(-0.29%) |