Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.01 | 14.05 | 13.78 | 13.81 | 1,524,952 | -0.15(-1.07%) |
Apr 28, 2011 | 13.10 | 14.38 | 13.10 | 13.96 | 4,334,074 | +1.00(+7.76%) |
Apr 27, 2011 | 13.02 | 13.04 | 12.74 | 12.96 | 2,327,696 | -0.03(-0.23%) |
Apr 26, 2011 | 12.84 | 13.04 | 12.80 | 12.99 | 1,046,685 | +0.24(+1.91%) |
Apr 25, 2011 | 12.81 | 12.82 | 12.67 | 12.74 | 1,086,361 | +0.02(+0.20%) |
Apr 21, 2011 | 12.49 | 12.73 | 12.47 | 12.72 | 1,184,970 | +0.27(+2.20%) |
Apr 20, 2011 | 12.56 | 12.56 | 12.40 | 12.44 | 1,439,151 | +0.07(+0.56%) |
Apr 19, 2011 | 12.29 | 12.41 | 12.26 | 12.38 | 1,740,641 | +0.15(+1.27%) |
Apr 18, 2011 | 12.43 | 12.46 | 12.07 | 12.22 | 1,110,616 | -0.29(-2.32%) |
Apr 15, 2011 | 12.34 | 12.52 | 12.13 | 12.51 | 4,046,813 | +0.57(+4.74%) |
Apr 14, 2011 | 11.87 | 12.00 | 11.86 | 11.95 | 897,963 | -0.03(-0.28%) |
Apr 13, 2011 | 11.88 | 12.01 | 11.86 | 11.98 | 1,418,540 | +0.11(+0.90%) |
Apr 12, 2011 | 11.92 | 11.93 | 11.69 | 11.87 | 1,616,502 | -0.13(-1.12%) |
Apr 11, 2011 | 12.09 | 12.15 | 11.98 | 12.01 | 553,184 | -0.08(-0.66%) |
Apr 08, 2011 | 12.27 | 12.29 | 11.99 | 12.09 | 621,090 | -0.12(-0.95%) |
Apr 07, 2011 | 12.28 | 12.36 | 12.19 | 12.20 | 1,164,672 | -0.09(-0.74%) |
Apr 06, 2011 | 12.38 | 12.48 | 12.27 | 12.29 | 875,879 | -0.05(-0.44%) |
Apr 05, 2011 | 12.31 | 12.41 | 12.27 | 12.35 | 1,076,717 | -0.02(-0.13%) |
Apr 04, 2011 | 12.42 | 12.43 | 12.30 | 12.36 | 831,650 | -0.04(-0.29%) |
Apr 01, 2011 | 12.49 | 12.54 | 12.24 | 12.40 | 1,535,135 | -0.10(-0.79%) |
Mar 31, 2011 | 12.16 | 12.75 | 12.16 | 12.50 | 2,225,603 | +0.29(+2.41%) |
Mar 30, 2011 | 12.09 | 12.26 | 12.03 | 12.20 | 709,126 | +0.15(+1.23%) |
Mar 29, 2011 | 11.98 | 12.08 | 11.88 | 12.06 | 584,647 | +0.09(+0.71%) |
Mar 28, 2011 | 11.96 | 12.06 | 11.91 | 11.97 | 851,903 | +0.03(+0.23%) |
Mar 25, 2011 | 11.85 | 12.08 | 11.82 | 11.94 | 694,981 | +0.13(+1.07%) |
Mar 24, 2011 | 11.76 | 11.87 | 11.64 | 11.82 | 572,879 | +0.13(+1.15%) |
Mar 23, 2011 | 11.71 | 11.74 | 11.53 | 11.68 | 508,278 | -0.05(-0.40%) |
Mar 22, 2011 | 11.75 | 11.77 | 11.67 | 11.73 | 533,593 | -0.02(-0.19%) |
Mar 21, 2011 | 11.79 | 11.81 | 11.71 | 11.75 | 442,296 | +0.31(+2.74%) |
Mar 18, 2011 | 11.45 | 11.56 | 11.40 | 11.44 | 656,533 | +0.12(+1.09%) |
Mar 17, 2011 | 11.28 | 11.47 | 11.26 | 11.31 | 643,829 | +0.17(+1.53%) |
Mar 16, 2011 | 11.29 | 11.43 | 11.12 | 11.14 | 1,420,273 | -0.17(-1.48%) |
Mar 15, 2011 | 11.27 | 11.41 | 11.26 | 11.31 | 816,752 | -0.11(-0.96%) |
Mar 14, 2011 | 11.28 | 11.47 | 11.28 | 11.42 | 853,013 | +0.04(+0.39%) |
Mar 11, 2011 | 11.17 | 11.43 | 11.13 | 11.38 | 979,734 | +0.15(+1.32%) |
Mar 10, 2011 | 11.33 | 11.34 | 11.10 | 11.23 | 952,322 | -0.27(-2.39%) |
Mar 09, 2011 | 11.47 | 11.56 | 11.39 | 11.50 | 615,576 | -0.01(-0.07%) |
Mar 08, 2011 | 11.40 | 11.61 | 11.30 | 11.51 | 550,920 | +0.20(+1.80%) |
Mar 07, 2011 | 11.37 | 11.41 | 11.15 | 11.31 | 1,726,283 | -0.02(-0.17%) |
Mar 04, 2011 | 11.54 | 11.56 | 11.23 | 11.33 | 753,763 | -0.23(-1.95%) |
Mar 03, 2011 | 11.18 | 11.59 | 11.18 | 11.55 | 997,854 | +0.43(+3.88%) |
Mar 02, 2011 | 11.00 | 11.20 | 10.97 | 11.12 | 865,666 | +0.09(+0.77%) |
Mar 01, 2011 | 11.18 | 11.26 | 10.99 | 11.04 | 1,378,923 | -0.15(-1.33%) |
Feb 28, 2011 | 11.24 | 11.35 | 11.17 | 11.18 | 771,122 | -0.00(-0.03%) |
Feb 25, 2011 | 11.04 | 11.19 | 11.00 | 11.19 | 1,271,585 | +0.20(+1.77%) |
Feb 24, 2011 | 10.96 | 11.11 | 10.84 | 10.99 | 2,821,797 | +0.03(+0.28%) |
Feb 23, 2011 | 11.22 | 11.28 | 10.94 | 10.96 | 1,812,306 | -0.26(-2.30%) |
Feb 22, 2011 | 11.55 | 11.58 | 11.20 | 11.22 | 1,367,020 | -0.44(-3.81%) |
Feb 18, 2011 | 11.77 | 11.77 | 11.58 | 11.66 | 1,210,394 | -0.07(-0.63%) |
Feb 17, 2011 | 11.64 | 11.87 | 11.61 | 11.74 | 1,010,608 | +0.09(+0.78%) |
Feb 16, 2011 | 11.77 | 11.83 | 11.64 | 11.65 | 1,482,760 | -0.07(-0.63%) |
Feb 15, 2011 | 11.63 | 11.84 | 11.63 | 11.72 | 3,033,343 | +0.05(+0.40%) |
Feb 14, 2011 | 11.61 | 11.68 | 11.59 | 11.68 | 658,025 | +0.09(+0.74%) |
Feb 11, 2011 | 11.42 | 11.67 | 11.42 | 11.59 | 1,275,520 | +0.15(+1.27%) |
Feb 10, 2011 | 11.20 | 11.54 | 11.20 | 11.45 | 1,498,175 | +0.19(+1.68%) |
Feb 09, 2011 | 11.35 | 11.40 | 11.23 | 11.26 | 1,028,498 | -0.16(-1.37%) |
Feb 08, 2011 | 11.36 | 11.51 | 11.35 | 11.41 | 1,186,268 | +0.04(+0.39%) |
Feb 07, 2011 | 11.14 | 11.40 | 11.14 | 11.37 | 865,771 | +0.23(+2.05%) |
Feb 04, 2011 | 11.15 | 11.20 | 11.10 | 11.14 | 1,122,595 | +0.01(+0.12%) |
Feb 03, 2011 | 11.07 | 11.18 | 10.97 | 11.13 | 1,633,402 | +0.04(+0.37%) |
Feb 02, 2011 | 11.26 | 11.28 | 11.04 | 11.09 | 2,222,167 | -0.22(-1.97%) |