Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.07 | 13.26 | 12.94 | 13.06 | 25,733 | -0.03(-0.23%) |
Apr 28, 2011 | 13.02 | 13.09 | 12.96 | 13.09 | 13,116 | +0.16(+1.27%) |
Apr 27, 2011 | 13.00 | 13.05 | 12.90 | 12.93 | 15,839 | -0.07(-0.52%) |
Apr 26, 2011 | 12.95 | 13.03 | 12.80 | 13.00 | 19,515 | +0.04(+0.35%) |
Apr 25, 2011 | 12.99 | 13.03 | 12.89 | 12.95 | 18,493 | +0.00(+0.00%) |
Apr 21, 2011 | 13.04 | 13.06 | 12.79 | 12.95 | 22,110 | -0.01(-0.06%) |
Apr 20, 2011 | 12.95 | 12.98 | 12.87 | 12.96 | 51,420 | +0.11(+0.87%) |
Apr 19, 2011 | 12.92 | 12.92 | 12.68 | 12.85 | 23,159 | -0.02(-0.12%) |
Apr 18, 2011 | 12.83 | 12.94 | 12.81 | 12.86 | 30,948 | -0.05(-0.41%) |
Apr 15, 2011 | 12.69 | 12.95 | 12.68 | 12.92 | 41,337 | +0.30(+2.37%) |
Apr 14, 2011 | 12.47 | 12.68 | 12.47 | 12.62 | 9,548 | +0.01(+0.12%) |
Apr 13, 2011 | 12.43 | 12.62 | 12.43 | 12.60 | 39,639 | +0.24(+1.94%) |
Apr 12, 2011 | 12.48 | 12.56 | 12.36 | 12.36 | 29,432 | -0.10(-0.84%) |
Apr 11, 2011 | 12.73 | 12.74 | 12.47 | 12.47 | 23,355 | -0.25(-2.00%) |
Apr 08, 2011 | 13.09 | 13.09 | 12.72 | 12.72 | 11,801 | -0.34(-2.58%) |
Apr 07, 2011 | 13.13 | 13.13 | 13.04 | 13.06 | 7,656 | -0.05(-0.40%) |
Apr 06, 2011 | 13.07 | 13.17 | 12.99 | 13.11 | 8,506 | +0.13(+1.04%) |
Apr 05, 2011 | 12.99 | 13.15 | 12.91 | 12.98 | 27,687 | -0.07(-0.57%) |
Apr 04, 2011 | 13.00 | 13.11 | 12.93 | 13.05 | 27,381 | +0.13(+0.98%) |
Apr 01, 2011 | 13.04 | 13.09 | 12.92 | 12.92 | 25,340 | -0.10(-0.80%) |
Mar 31, 2011 | 12.84 | 13.03 | 12.84 | 13.03 | 22,360 | +0.19(+1.52%) |
Mar 30, 2011 | 12.83 | 12.84 | 12.65 | 12.83 | 19,762 | +0.09(+0.70%) |
Mar 29, 2011 | 12.62 | 12.78 | 12.55 | 12.74 | 13,923 | +0.19(+1.55%) |
Mar 28, 2011 | 12.51 | 12.83 | 12.50 | 12.55 | 35,575 | +0.11(+0.90%) |
Mar 25, 2011 | 12.74 | 12.86 | 12.41 | 12.44 | 41,630 | -0.25(-1.95%) |
Mar 24, 2011 | 12.76 | 12.76 | 12.63 | 12.68 | 12,584 | -0.02(-0.18%) |
Mar 23, 2011 | 12.60 | 12.76 | 12.55 | 12.71 | 17,545 | +0.13(+1.01%) |
Mar 22, 2011 | 12.57 | 12.71 | 12.44 | 12.58 | 24,152 | -0.06(-0.47%) |
Mar 21, 2011 | 12.39 | 12.64 | 12.30 | 12.64 | 34,014 | +0.43(+3.56%) |
Mar 18, 2011 | 12.14 | 12.29 | 11.95 | 12.20 | 87,602 | +0.13(+1.12%) |
Mar 17, 2011 | 12.20 | 12.20 | 12.00 | 12.07 | 23,507 | +0.00(+0.00%) |
Mar 16, 2011 | 11.83 | 12.13 | 11.83 | 12.07 | 31,279 | +0.19(+1.57%) |
Mar 15, 2011 | 11.97 | 12.02 | 11.85 | 11.88 | 47,904 | -0.15(-1.24%) |
Mar 14, 2011 | 12.17 | 12.21 | 11.97 | 12.03 | 23,424 | -0.20(-1.65%) |
Mar 11, 2011 | 12.30 | 12.41 | 12.18 | 12.23 | 48,454 | -0.07(-0.55%) |
Mar 10, 2011 | 12.50 | 12.59 | 12.28 | 12.30 | 50,819 | -0.34(-2.66%) |
Mar 09, 2011 | 12.47 | 12.83 | 12.35 | 12.64 | 58,287 | +0.38(+3.11%) |
Mar 08, 2011 | 11.89 | 12.30 | 11.89 | 12.26 | 24,736 | +0.36(+3.02%) |
Mar 07, 2011 | 12.35 | 12.35 | 11.90 | 11.90 | 39,370 | -0.28(-2.27%) |
Mar 04, 2011 | 12.41 | 12.41 | 12.12 | 12.17 | 21,075 | -0.21(-1.69%) |
Mar 03, 2011 | 12.26 | 12.38 | 12.16 | 12.38 | 23,693 | +0.29(+2.41%) |
Mar 02, 2011 | 11.88 | 12.11 | 11.88 | 12.09 | 53,394 | -0.01(-0.06%) |
Mar 01, 2011 | 12.74 | 12.74 | 12.01 | 12.10 | 47,916 | -0.60(-4.71%) |
Feb 28, 2011 | 12.83 | 12.83 | 12.59 | 12.70 | 28,255 | -0.02(-0.18%) |
Feb 25, 2011 | 12.69 | 12.76 | 12.59 | 12.72 | 24,962 | +0.02(+0.12%) |
Feb 24, 2011 | 12.69 | 12.74 | 12.60 | 12.71 | 28,454 | +0.11(+0.84%) |
Feb 23, 2011 | 12.58 | 12.76 | 12.58 | 12.60 | 18,787 | +0.08(+0.65%) |
Feb 22, 2011 | 12.67 | 12.76 | 12.51 | 12.52 | 35,750 | -0.31(-2.43%) |
Feb 18, 2011 | 12.86 | 12.98 | 12.69 | 12.83 | 49,334 | +0.03(+0.23%) |
Feb 17, 2011 | 12.66 | 12.81 | 12.66 | 12.80 | 17,550 | +0.08(+0.64%) |
Feb 16, 2011 | 12.65 | 12.81 | 12.59 | 12.72 | 21,936 | +0.10(+0.76%) |
Feb 15, 2011 | 12.83 | 12.89 | 12.62 | 12.62 | 18,541 | -0.19(-1.51%) |
Feb 14, 2011 | 12.80 | 12.91 | 12.80 | 12.82 | 15,224 | +0.04(+0.35%) |
Feb 11, 2011 | 12.57 | 12.81 | 12.56 | 12.77 | 14,575 | +0.12(+0.94%) |
Feb 10, 2011 | 12.80 | 12.87 | 12.53 | 12.65 | 48,141 | -0.16(-1.28%) |
Feb 09, 2011 | 12.83 | 12.90 | 12.70 | 12.82 | 27,987 | -0.01(-0.06%) |
Feb 08, 2011 | 12.67 | 12.82 | 12.57 | 12.82 | 33,094 | +0.13(+1.05%) |
Feb 07, 2011 | 12.40 | 12.70 | 12.40 | 12.69 | 20,175 | +0.27(+2.21%) |
Feb 04, 2011 | 12.64 | 12.64 | 12.30 | 12.41 | 31,201 | -0.19(-1.53%) |
Feb 03, 2011 | 12.75 | 12.75 | 12.57 | 12.61 | 13,435 | -0.03(-0.24%) |
Feb 02, 2011 | 12.72 | 12.75 | 12.64 | 12.64 | 14,538 | -0.16(-1.28%) |