Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.51 | 13.54 | 13.51 | 13.51 | 18,774 | +0.07(+0.51%) |
Apr 28, 2011 | 13.44 | 13.48 | 13.44 | 13.45 | 20,968 | +0.01(+0.07%) |
Apr 27, 2011 | 13.39 | 13.44 | 13.39 | 13.44 | 13,573 | +0.06(+0.48%) |
Apr 26, 2011 | 13.29 | 13.37 | 13.29 | 13.37 | 24,293 | +0.13(+1.01%) |
Apr 25, 2011 | 13.21 | 13.25 | 13.21 | 13.24 | 9,459 | -0.02(-0.17%) |
Apr 21, 2011 | 13.24 | 13.26 | 13.22 | 13.26 | 34,246 | +0.07(+0.52%) |
Apr 20, 2011 | 13.17 | 13.19 | 13.10 | 13.19 | 26,419 | +0.22(+1.70%) |
Apr 19, 2011 | 12.95 | 12.97 | 12.95 | 12.97 | 9,793 | +0.03(+0.24%) |
Apr 18, 2011 | 12.96 | 12.96 | 12.85 | 12.94 | 20,414 | -0.15(-1.17%) |
Apr 15, 2011 | 13.04 | 13.10 | 13.04 | 13.09 | 6,293 | +0.07(+0.55%) |
Apr 14, 2011 | 12.93 | 13.03 | 12.93 | 13.02 | 21,287 | +0.01(+0.07%) |
Apr 13, 2011 | 13.04 | 13.05 | 12.99 | 13.01 | 8,229 | +0.03(+0.25%) |
Apr 12, 2011 | 13.00 | 13.00 | 12.97 | 12.98 | 26,631 | -0.12(-0.90%) |
Apr 11, 2011 | 13.16 | 13.20 | 13.09 | 13.10 | 88,428 | -0.01(-0.07%) |
Apr 08, 2011 | 13.26 | 13.26 | 13.11 | 13.11 | 99,451 | -0.09(-0.67%) |
Apr 07, 2011 | 13.23 | 13.23 | 13.15 | 13.20 | 38,201 | -0.03(-0.19%) |
Apr 06, 2011 | 13.27 | 13.27 | 13.20 | 13.22 | 7,052 | +0.01(+0.06%) |
Apr 05, 2011 | 13.21 | 13.27 | 13.21 | 13.21 | 26,882 | +0.04(+0.28%) |
Apr 04, 2011 | 13.23 | 13.23 | 13.17 | 13.18 | 20,231 | -0.02(-0.12%) |
Apr 01, 2011 | 13.21 | 13.24 | 13.19 | 13.19 | 35,126 | +0.04(+0.31%) |
Mar 31, 2011 | 13.13 | 13.15 | 13.13 | 13.15 | 6,392 | -0.02(-0.12%) |
Mar 30, 2011 | 13.10 | 13.18 | 13.10 | 13.17 | 81,937 | +0.12(+0.95%) |
Mar 29, 2011 | 12.97 | 13.04 | 12.97 | 13.04 | 15,661 | +0.06(+0.48%) |
Mar 28, 2011 | 13.03 | 13.04 | 12.98 | 12.98 | 35,324 | -0.04(-0.31%) |
Mar 25, 2011 | 12.97 | 13.05 | 12.96 | 13.02 | 167,085 | +0.08(+0.59%) |
Mar 24, 2011 | 12.87 | 12.95 | 12.87 | 12.94 | 9,755 | +0.11(+0.84%) |
Mar 23, 2011 | 12.76 | 12.84 | 12.70 | 12.84 | 19,533 | +0.05(+0.36%) |
Mar 22, 2011 | 12.79 | 12.81 | 12.78 | 12.79 | 15,836 | -0.03(-0.25%) |
Mar 21, 2011 | 12.83 | 12.83 | 12.82 | 12.82 | 27,937 | +0.21(+1.67%) |
Mar 18, 2011 | 12.72 | 12.72 | 12.61 | 12.61 | 26,867 | +0.03(+0.25%) |
Mar 17, 2011 | 12.60 | 12.62 | 12.56 | 12.58 | 58,405 | +0.14(+1.13%) |
Mar 16, 2011 | 12.62 | 12.64 | 12.39 | 12.44 | 79,050 | -0.27(-2.12%) |
Mar 15, 2011 | 12.58 | 12.71 | 12.58 | 12.71 | 188,721 | -0.08(-0.62%) |
Mar 14, 2011 | 12.78 | 12.83 | 12.70 | 12.79 | 16,034 | -0.09(-0.73%) |
Mar 11, 2011 | 12.73 | 12.88 | 12.71 | 12.88 | 213,839 | +0.11(+0.85%) |
Mar 10, 2011 | 12.88 | 12.88 | 12.77 | 12.77 | 19,852 | -0.25(-1.94%) |
Mar 09, 2011 | 13.03 | 13.03 | 12.99 | 13.03 | 7,620 | -0.04(-0.31%) |
Mar 08, 2011 | 12.98 | 13.08 | 12.98 | 13.07 | 54,618 | +0.12(+0.94%) |
Mar 07, 2011 | 13.09 | 13.09 | 12.89 | 12.94 | 12,749 | -0.07(-0.50%) |
Mar 04, 2011 | 13.15 | 13.15 | 12.99 | 13.01 | 15,409 | -0.11(-0.84%) |
Mar 03, 2011 | 13.02 | 13.12 | 13.02 | 13.12 | 33,066 | +0.21(+1.62%) |
Mar 02, 2011 | 12.93 | 12.96 | 12.86 | 12.91 | 204,771 | +0.02(+0.15%) |
Mar 01, 2011 | 13.12 | 13.12 | 12.89 | 12.89 | 29,225 | -0.19(-1.47%) |
Feb 28, 2011 | 13.11 | 13.12 | 13.04 | 13.09 | 46,342 | +0.05(+0.41%) |
Feb 25, 2011 | 12.94 | 13.03 | 12.93 | 13.03 | 48,186 | +0.16(+1.22%) |
Feb 24, 2011 | 12.86 | 12.90 | 12.75 | 12.87 | 95,252 | -0.03(-0.26%) |
Feb 23, 2011 | 12.97 | 12.97 | 12.80 | 12.91 | 80,338 | -0.05(-0.38%) |
Feb 22, 2011 | 13.11 | 13.15 | 12.94 | 12.96 | 165,691 | -0.28(-2.14%) |
Feb 18, 2011 | 13.22 | 13.26 | 13.22 | 13.24 | 8,436 | -0.01(-0.05%) |
Feb 17, 2011 | 13.19 | 13.25 | 13.18 | 13.25 | 25,979 | +0.05(+0.41%) |
Feb 16, 2011 | 13.14 | 13.20 | 13.14 | 13.19 | 66,201 | +0.09(+0.67%) |
Feb 15, 2011 | 13.12 | 13.13 | 13.09 | 13.10 | 21,947 | -0.04(-0.34%) |
Feb 14, 2011 | 13.12 | 13.15 | 13.11 | 13.15 | 101,897 | +0.03(+0.21%) |
Feb 11, 2011 | 13.05 | 13.12 | 13.05 | 13.12 | 23,525 | +0.10(+0.80%) |
Feb 10, 2011 | 12.96 | 13.02 | 12.96 | 13.02 | 10,684 | +0.00(+0.01%) |
Feb 09, 2011 | 13.02 | 13.03 | 12.99 | 13.02 | 11,461 | -0.03(-0.23%) |
Feb 08, 2011 | 13.01 | 13.05 | 12.98 | 13.05 | 23,837 | +0.05(+0.38%) |
Feb 07, 2011 | 12.94 | 13.03 | 12.94 | 13.00 | 19,867 | +0.10(+0.74%) |
Feb 04, 2011 | 12.88 | 12.90 | 12.88 | 12.90 | 17,230 | +0.01(+0.08%) |
Feb 03, 2011 | 12.82 | 12.89 | 12.81 | 12.89 | 44,132 | +0.06(+0.44%) |
Feb 02, 2011 | 12.82 | 12.86 | 12.82 | 12.83 | 37,296 | -0.04(-0.29%) |