Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.25 | 13.25 | 13.16 | 13.21 | 41,592 | +0.00(+0.02%) |
Apr 28, 2011 | 13.17 | 13.23 | 13.17 | 13.21 | 62,532 | +0.05(+0.36%) |
Apr 27, 2011 | 13.13 | 13.16 | 13.06 | 13.16 | 56,739 | +0.07(+0.56%) |
Apr 26, 2011 | 12.99 | 13.11 | 12.98 | 13.09 | 72,234 | +0.14(+1.07%) |
Apr 25, 2011 | 12.91 | 12.98 | 12.91 | 12.95 | 43,922 | +0.01(+0.10%) |
Apr 21, 2011 | 12.94 | 12.94 | 12.88 | 12.94 | 40,845 | +0.06(+0.44%) |
Apr 20, 2011 | 12.85 | 12.89 | 12.84 | 12.88 | 24,963 | +0.20(+1.62%) |
Apr 19, 2011 | 12.66 | 12.69 | 12.63 | 12.67 | 58,937 | +0.05(+0.37%) |
Apr 18, 2011 | 12.66 | 12.66 | 12.56 | 12.63 | 119,730 | -0.17(-1.31%) |
Apr 15, 2011 | 12.68 | 12.82 | 12.68 | 12.79 | 51,154 | +0.10(+0.76%) |
Apr 14, 2011 | 12.57 | 12.70 | 12.57 | 12.70 | 57,605 | +0.06(+0.48%) |
Apr 13, 2011 | 12.70 | 12.70 | 12.57 | 12.64 | 149,091 | +0.02(+0.13%) |
Apr 12, 2011 | 12.64 | 12.70 | 12.60 | 12.62 | 158,445 | -0.09(-0.71%) |
Apr 11, 2011 | 12.81 | 12.81 | 12.68 | 12.71 | 75,277 | -0.06(-0.49%) |
Apr 08, 2011 | 12.86 | 12.86 | 12.73 | 12.77 | 50,326 | -0.08(-0.59%) |
Apr 07, 2011 | 12.94 | 12.94 | 12.84 | 12.85 | 72,756 | -0.10(-0.80%) |
Apr 06, 2011 | 12.95 | 12.96 | 12.90 | 12.95 | 117,069 | +0.06(+0.44%) |
Apr 05, 2011 | 12.84 | 12.95 | 12.84 | 12.89 | 58,993 | +0.05(+0.41%) |
Apr 04, 2011 | 12.86 | 12.86 | 12.80 | 12.84 | 40,064 | +0.03(+0.24%) |
Apr 01, 2011 | 12.78 | 12.85 | 12.76 | 12.81 | 63,759 | +0.08(+0.63%) |
Mar 31, 2011 | 12.63 | 12.75 | 12.63 | 12.73 | 58,386 | +0.04(+0.34%) |
Mar 30, 2011 | 12.56 | 12.69 | 12.56 | 12.69 | 82,004 | +0.16(+1.30%) |
Mar 29, 2011 | 12.44 | 12.54 | 12.41 | 12.53 | 85,098 | +0.04(+0.30%) |
Mar 28, 2011 | 12.57 | 12.58 | 12.48 | 12.49 | 83,477 | -0.01(-0.11%) |
Mar 25, 2011 | 12.46 | 12.58 | 12.44 | 12.50 | 75,977 | +0.10(+0.80%) |
Mar 24, 2011 | 12.40 | 12.45 | 12.31 | 12.40 | 122,111 | +0.05(+0.42%) |
Mar 23, 2011 | 12.25 | 12.38 | 12.24 | 12.35 | 49,312 | -0.03(-0.26%) |
Mar 22, 2011 | 12.46 | 12.46 | 12.36 | 12.38 | 50,865 | -0.05(-0.42%) |
Mar 21, 2011 | 12.44 | 12.45 | 12.41 | 12.44 | 124,377 | +0.23(+1.92%) |
Mar 18, 2011 | 12.30 | 12.31 | 12.19 | 12.20 | 293,589 | +0.07(+0.56%) |
Mar 17, 2011 | 12.25 | 12.25 | 12.10 | 12.13 | 104,256 | +0.04(+0.37%) |
Mar 16, 2011 | 12.19 | 12.35 | 12.03 | 12.09 | 113,134 | -0.12(-0.96%) |
Mar 15, 2011 | 12.17 | 12.30 | 12.16 | 12.21 | 157,445 | -0.11(-0.89%) |
Mar 14, 2011 | 12.33 | 12.35 | 12.26 | 12.32 | 135,857 | -0.10(-0.81%) |
Mar 11, 2011 | 12.31 | 12.61 | 12.14 | 12.42 | 774,592 | +0.10(+0.84%) |
Mar 10, 2011 | 12.33 | 12.40 | 12.31 | 12.31 | 112,656 | -0.21(-1.70%) |
Mar 09, 2011 | 12.52 | 12.55 | 12.49 | 12.53 | 44,033 | -0.04(-0.28%) |
Mar 08, 2011 | 12.39 | 12.57 | 12.39 | 12.56 | 70,069 | +0.18(+1.46%) |
Mar 07, 2011 | 12.52 | 12.55 | 12.31 | 12.38 | 133,066 | -0.09(-0.70%) |
Mar 04, 2011 | 12.61 | 12.61 | 12.38 | 12.47 | 94,850 | -0.11(-0.84%) |
Mar 03, 2011 | 12.47 | 12.58 | 12.47 | 12.57 | 121,602 | +0.22(+1.74%) |
Mar 02, 2011 | 12.35 | 12.40 | 12.32 | 12.36 | 78,332 | -0.00(-0.04%) |
Mar 01, 2011 | 12.59 | 12.59 | 12.35 | 12.36 | 130,386 | -0.22(-1.75%) |
Feb 28, 2011 | 12.51 | 12.60 | 12.49 | 12.58 | 56,633 | +0.12(+0.94%) |
Feb 25, 2011 | 12.31 | 12.47 | 12.31 | 12.47 | 73,641 | +0.22(+1.78%) |
Feb 24, 2011 | 12.26 | 12.45 | 12.19 | 12.25 | 110,595 | -0.04(-0.29%) |
Feb 23, 2011 | 12.45 | 12.46 | 12.24 | 12.28 | 58,583 | -0.14(-1.15%) |
Feb 22, 2011 | 12.49 | 12.59 | 12.41 | 12.43 | 131,291 | -0.21(-1.69%) |
Feb 18, 2011 | 12.65 | 12.66 | 12.61 | 12.64 | 101,661 | +0.02(+0.15%) |
Feb 17, 2011 | 12.54 | 12.63 | 12.30 | 12.62 | 279,539 | +0.07(+0.54%) |
Feb 16, 2011 | 12.53 | 12.57 | 12.51 | 12.55 | 102,046 | +0.09(+0.73%) |
Feb 15, 2011 | 12.44 | 12.50 | 12.44 | 12.46 | 36,650 | -0.04(-0.30%) |
Feb 14, 2011 | 12.52 | 12.52 | 12.46 | 12.50 | 166,780 | +0.01(+0.09%) |
Feb 11, 2011 | 12.39 | 12.49 | 12.38 | 12.49 | 114,180 | +0.08(+0.68%) |
Feb 10, 2011 | 12.34 | 12.40 | 12.34 | 12.40 | 80,867 | +0.04(+0.34%) |
Feb 09, 2011 | 12.39 | 12.39 | 12.32 | 12.36 | 148,692 | -0.03(-0.26%) |
Feb 08, 2011 | 12.41 | 12.41 | 12.33 | 12.39 | 92,660 | +0.04(+0.34%) |
Feb 07, 2011 | 12.30 | 12.36 | 12.30 | 12.35 | 50,743 | +0.09(+0.77%) |
Feb 04, 2011 | 12.28 | 12.28 | 12.21 | 12.26 | 117,846 | -0.01(-0.06%) |
Feb 03, 2011 | 12.23 | 12.28 | 12.16 | 12.27 | 107,048 | +0.04(+0.29%) |
Feb 02, 2011 | 12.22 | 12.28 | 12.22 | 12.23 | 123,459 | -0.05(-0.41%) |