Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.99 | 13.15 | 12.89 | 13.09 | 3,337,708 | +0.17(+1.29%) |
Apr 28, 2011 | 12.84 | 13.08 | 12.78 | 12.92 | 4,938,764 | +0.10(+0.80%) |
Apr 27, 2011 | 12.88 | 12.88 | 12.34 | 12.82 | 4,753,606 | +0.02(+0.12%) |
Apr 26, 2011 | 12.61 | 12.91 | 12.57 | 12.81 | 3,898,041 | +0.24(+1.93%) |
Apr 25, 2011 | 12.71 | 12.73 | 12.44 | 12.56 | 3,412,473 | -0.12(-0.96%) |
Apr 21, 2011 | 12.50 | 12.69 | 12.42 | 12.69 | 3,442,165 | +0.34(+2.73%) |
Apr 20, 2011 | 12.39 | 12.48 | 12.27 | 12.35 | 4,918,974 | +0.37(+3.13%) |
Apr 19, 2011 | 11.63 | 11.98 | 11.63 | 11.97 | 4,001,423 | +0.39(+3.35%) |
Apr 18, 2011 | 11.65 | 11.72 | 11.33 | 11.59 | 4,449,851 | -0.34(-2.83%) |
Apr 15, 2011 | 11.89 | 11.97 | 11.67 | 11.92 | 3,437,122 | +0.17(+1.46%) |
Apr 14, 2011 | 11.57 | 11.82 | 11.55 | 11.75 | 4,622,252 | +0.04(+0.38%) |
Apr 13, 2011 | 11.99 | 11.99 | 11.50 | 11.71 | 5,580,928 | -0.06(-0.47%) |
Apr 12, 2011 | 11.98 | 12.06 | 11.68 | 11.76 | 6,036,894 | -0.50(-4.04%) |
Apr 11, 2011 | 12.69 | 12.78 | 12.13 | 12.26 | 3,770,227 | -0.43(-3.41%) |
Apr 08, 2011 | 12.95 | 13.03 | 12.54 | 12.69 | 5,178,547 | -0.06(-0.49%) |
Apr 07, 2011 | 12.77 | 13.05 | 12.63 | 12.75 | 6,000,813 | -0.04(-0.30%) |
Apr 06, 2011 | 13.19 | 13.21 | 12.70 | 12.79 | 4,797,401 | -0.19(-1.45%) |
Apr 05, 2011 | 12.62 | 13.13 | 12.57 | 12.98 | 4,008,533 | +0.30(+2.36%) |
Apr 04, 2011 | 12.57 | 12.77 | 12.57 | 12.68 | 4,808,581 | +0.21(+1.71%) |
Apr 01, 2011 | 12.49 | 12.63 | 12.39 | 12.47 | 4,098,653 | +0.05(+0.43%) |
Mar 31, 2011 | 12.38 | 12.58 | 12.34 | 12.41 | 3,454,971 | +0.04(+0.29%) |
Mar 30, 2011 | 12.32 | 12.43 | 12.07 | 12.38 | 3,969,268 | +0.27(+2.20%) |
Mar 29, 2011 | 11.89 | 12.13 | 11.73 | 12.11 | 2,867,504 | +0.25(+2.10%) |
Mar 28, 2011 | 12.04 | 12.17 | 11.86 | 11.86 | 3,513,932 | -0.15(-1.28%) |
Mar 25, 2011 | 11.97 | 12.22 | 11.92 | 12.02 | 3,862,464 | +0.12(+1.03%) |
Mar 24, 2011 | 11.92 | 11.96 | 11.62 | 11.89 | 3,962,149 | +0.12(+0.99%) |
Mar 23, 2011 | 11.39 | 11.84 | 11.31 | 11.78 | 4,574,175 | +0.35(+3.04%) |
Mar 22, 2011 | 11.49 | 11.51 | 11.29 | 11.43 | 2,802,793 | -0.05(-0.46%) |
Mar 21, 2011 | 11.43 | 11.50 | 11.34 | 11.48 | 4,781,380 | +0.38(+3.46%) |
Mar 18, 2011 | 11.30 | 11.39 | 11.04 | 11.10 | 5,010,193 | +0.08(+0.68%) |
Mar 17, 2011 | 10.95 | 11.19 | 10.88 | 11.02 | 6,101,884 | +0.37(+3.44%) |
Mar 16, 2011 | 10.97 | 11.12 | 10.36 | 10.66 | 9,189,115 | -0.26(-2.42%) |
Mar 15, 2011 | 10.70 | 11.07 | 10.70 | 10.92 | 5,535,715 | -0.09(-0.81%) |
Mar 14, 2011 | 10.77 | 11.13 | 10.73 | 11.01 | 4,739,822 | +0.15(+1.35%) |
Mar 11, 2011 | 10.44 | 10.95 | 10.37 | 10.86 | 5,957,576 | +0.33(+3.16%) |
Mar 10, 2011 | 10.80 | 10.84 | 10.45 | 10.53 | 7,752,099 | -0.59(-5.27%) |
Mar 09, 2011 | 11.38 | 11.41 | 11.02 | 11.12 | 5,739,407 | -0.36(-3.12%) |
Mar 08, 2011 | 11.35 | 11.56 | 11.00 | 11.47 | 5,615,799 | +0.18(+1.55%) |
Mar 07, 2011 | 11.85 | 11.92 | 11.16 | 11.30 | 4,744,474 | -0.42(-3.58%) |
Mar 04, 2011 | 11.90 | 11.94 | 11.54 | 11.72 | 4,283,969 | -0.15(-1.23%) |
Mar 03, 2011 | 11.67 | 11.90 | 11.65 | 11.87 | 5,092,528 | +0.51(+4.46%) |
Mar 02, 2011 | 11.19 | 11.51 | 11.15 | 11.36 | 7,080,918 | +0.12(+1.07%) |
Mar 01, 2011 | 11.72 | 11.89 | 11.22 | 11.24 | 8,231,484 | -0.48(-4.13%) |
Feb 28, 2011 | 11.66 | 11.76 | 11.47 | 11.72 | 4,155,484 | +0.25(+2.17%) |
Feb 25, 2011 | 11.33 | 11.50 | 11.31 | 11.47 | 5,137,251 | +0.33(+2.95%) |
Feb 24, 2011 | 11.20 | 11.44 | 10.82 | 11.15 | 5,982,121 | -0.10(-0.85%) |
Feb 23, 2011 | 11.30 | 11.46 | 10.78 | 11.24 | 8,038,801 | -0.07(-0.61%) |
Feb 22, 2011 | 11.90 | 12.03 | 11.28 | 11.31 | 6,369,495 | -0.85(-6.98%) |
Feb 18, 2011 | 12.47 | 12.49 | 12.05 | 12.16 | 4,341,710 | -0.29(-2.35%) |
Feb 17, 2011 | 12.30 | 12.47 | 12.15 | 12.45 | 3,535,154 | +0.17(+1.35%) |
Feb 16, 2011 | 12.13 | 12.29 | 12.06 | 12.29 | 5,501,327 | +0.28(+2.37%) |
Feb 15, 2011 | 12.10 | 12.23 | 11.95 | 12.00 | 3,662,851 | -0.16(-1.33%) |
Feb 14, 2011 | 11.87 | 12.19 | 11.87 | 12.16 | 5,286,382 | +0.34(+2.91%) |
Feb 11, 2011 | 11.61 | 11.90 | 11.55 | 11.82 | 4,995,946 | +0.12(+0.99%) |
Feb 10, 2011 | 11.39 | 11.81 | 11.39 | 11.70 | 7,346,056 | +0.13(+1.15%) |
Feb 09, 2011 | 11.76 | 11.83 | 11.44 | 11.57 | 6,643,900 | -0.29(-2.47%) |
Feb 08, 2011 | 11.87 | 11.92 | 11.66 | 11.86 | 5,285,247 | +0.10(+0.87%) |
Feb 07, 2011 | 11.76 | 11.99 | 11.73 | 11.76 | 5,158,365 | +0.07(+0.61%) |
Feb 04, 2011 | 11.80 | 11.82 | 11.50 | 11.69 | 4,315,071 | -0.04(-0.36%) |
Feb 03, 2011 | 11.71 | 11.78 | 11.38 | 11.73 | 5,082,374 | +0.02(+0.19%) |
Feb 02, 2011 | 11.71 | 11.90 | 11.58 | 11.71 | 5,318,694 | -0.06(-0.53%) |