Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.43 | 13.55 | 13.25 | 13.44 | 2,261,384 | +0.03(+0.24%) |
Apr 28, 2011 | 13.19 | 13.48 | 13.12 | 13.41 | 2,094,942 | +0.23(+1.76%) |
Apr 27, 2011 | 13.06 | 13.23 | 13.03 | 13.17 | 2,317,789 | +0.14(+1.09%) |
Apr 26, 2011 | 12.92 | 13.11 | 12.82 | 13.03 | 1,895,326 | +0.13(+1.00%) |
Apr 25, 2011 | 12.90 | 12.97 | 12.86 | 12.90 | 1,344,685 | -0.01(-0.10%) |
Apr 21, 2011 | 12.80 | 12.96 | 12.60 | 12.92 | 2,548,799 | +0.13(+1.01%) |
Apr 20, 2011 | 12.63 | 12.84 | 12.53 | 12.79 | 2,516,897 | +0.28(+2.22%) |
Apr 19, 2011 | 12.27 | 12.51 | 12.26 | 12.51 | 1,723,600 | +0.27(+2.22%) |
Apr 18, 2011 | 12.39 | 12.39 | 12.19 | 12.24 | 1,606,610 | -0.26(-2.07%) |
Apr 15, 2011 | 12.24 | 12.50 | 12.20 | 12.50 | 1,660,213 | +0.23(+1.90%) |
Apr 14, 2011 | 12.06 | 12.28 | 12.02 | 12.26 | 1,532,931 | +0.14(+1.12%) |
Apr 13, 2011 | 12.17 | 12.24 | 12.06 | 12.13 | 2,172,031 | -0.02(-0.16%) |
Apr 12, 2011 | 12.11 | 12.22 | 12.09 | 12.15 | 2,028,814 | -0.01(-0.11%) |
Apr 11, 2011 | 12.11 | 12.33 | 12.08 | 12.16 | 1,897,785 | +0.01(+0.11%) |
Apr 08, 2011 | 12.23 | 12.30 | 11.98 | 12.15 | 2,268,292 | +0.05(+0.43%) |
Apr 07, 2011 | 12.31 | 12.32 | 12.06 | 12.10 | 2,124,078 | -0.24(-1.94%) |
Apr 06, 2011 | 12.40 | 12.43 | 12.33 | 12.33 | 2,192,735 | +0.00(+0.00%) |
Apr 05, 2011 | 12.26 | 12.35 | 12.22 | 12.33 | 2,519,211 | +0.06(+0.47%) |
Apr 04, 2011 | 12.21 | 12.49 | 12.21 | 12.28 | 3,197,261 | +0.14(+1.12%) |
Apr 01, 2011 | 12.22 | 12.29 | 12.10 | 12.14 | 2,588,673 | +0.03(+0.27%) |
Mar 31, 2011 | 12.24 | 12.34 | 12.07 | 12.11 | 4,460,505 | -0.17(-1.37%) |
Mar 30, 2011 | 12.19 | 12.33 | 12.17 | 12.28 | 1,670,811 | +0.12(+1.01%) |
Mar 29, 2011 | 12.12 | 12.22 | 11.97 | 12.15 | 1,582,905 | -0.02(-0.16%) |
Mar 28, 2011 | 12.11 | 12.26 | 12.07 | 12.17 | 3,154,626 | +0.07(+0.58%) |
Mar 25, 2011 | 11.90 | 12.12 | 11.79 | 12.10 | 2,116,908 | +0.22(+1.84%) |
Mar 24, 2011 | 11.55 | 11.90 | 11.45 | 11.88 | 3,152,967 | +0.40(+3.47%) |
Mar 23, 2011 | 11.76 | 11.76 | 11.40 | 11.49 | 1,625,362 | -0.28(-2.40%) |
Mar 22, 2011 | 11.72 | 11.84 | 11.68 | 11.77 | 1,323,196 | +0.03(+0.27%) |
Mar 21, 2011 | 11.76 | 11.83 | 11.72 | 11.74 | 1,333,818 | +0.13(+1.11%) |
Mar 18, 2011 | 11.52 | 11.67 | 11.43 | 11.61 | 1,723,295 | +0.19(+1.63%) |
Mar 17, 2011 | 11.45 | 11.48 | 11.27 | 11.42 | 1,379,808 | +0.11(+0.97%) |
Mar 16, 2011 | 11.61 | 11.65 | 11.20 | 11.31 | 2,512,750 | -0.33(-2.81%) |
Mar 15, 2011 | 11.54 | 11.69 | 11.49 | 11.64 | 3,504,866 | -0.09(-0.77%) |
Mar 14, 2011 | 11.70 | 11.76 | 11.59 | 11.73 | 1,378,435 | -0.07(-0.60%) |
Mar 11, 2011 | 11.58 | 11.82 | 11.52 | 11.80 | 1,277,881 | +0.18(+1.55%) |
Mar 10, 2011 | 11.77 | 11.81 | 11.49 | 11.62 | 1,936,689 | -0.25(-2.11%) |
Mar 09, 2011 | 11.94 | 11.97 | 11.81 | 11.87 | 1,286,427 | -0.11(-0.91%) |
Mar 08, 2011 | 11.78 | 12.06 | 11.76 | 11.98 | 1,289,959 | +0.16(+1.36%) |
Mar 07, 2011 | 11.80 | 11.88 | 11.70 | 11.82 | 1,515,704 | +0.04(+0.33%) |
Mar 04, 2011 | 11.85 | 11.91 | 11.70 | 11.78 | 1,268,379 | -0.06(-0.49%) |
Mar 03, 2011 | 11.73 | 11.86 | 11.66 | 11.84 | 1,541,957 | +0.19(+1.65%) |
Mar 02, 2011 | 11.72 | 11.81 | 11.58 | 11.65 | 1,063,306 | -0.10(-0.82%) |
Mar 01, 2011 | 12.03 | 12.08 | 11.70 | 11.74 | 1,973,899 | -0.30(-2.51%) |
Feb 28, 2011 | 11.83 | 12.05 | 11.76 | 12.04 | 2,032,212 | +0.29(+2.46%) |
Feb 25, 2011 | 11.63 | 11.77 | 11.61 | 11.76 | 1,398,048 | +0.20(+1.72%) |
Feb 24, 2011 | 11.61 | 11.68 | 11.45 | 11.56 | 1,449,334 | -0.09(-0.77%) |
Feb 23, 2011 | 11.86 | 11.87 | 11.55 | 11.65 | 1,415,339 | -0.18(-1.52%) |
Feb 22, 2011 | 11.90 | 11.98 | 11.76 | 11.83 | 1,615,245 | -0.13(-1.13%) |
Feb 18, 2011 | 12.07 | 12.07 | 11.94 | 11.96 | 2,315,461 | -0.05(-0.43%) |
Feb 17, 2011 | 12.10 | 12.12 | 11.97 | 12.01 | 3,869,920 | -0.12(-1.01%) |
Feb 16, 2011 | 12.17 | 12.27 | 12.04 | 12.13 | 1,024,770 | +0.00(+0.00%) |
Feb 15, 2011 | 12.21 | 12.25 | 11.99 | 12.13 | 2,264,239 | -0.12(-0.94%) |
Feb 14, 2011 | 12.34 | 12.40 | 12.17 | 12.25 | 2,641,300 | -0.12(-0.93%) |
Feb 11, 2011 | 12.12 | 12.40 | 12.04 | 12.37 | 3,031,376 | +0.22(+1.85%) |
Feb 10, 2011 | 11.74 | 12.19 | 11.68 | 12.14 | 5,146,147 | +0.30(+2.49%) |
Feb 09, 2011 | 11.79 | 11.85 | 11.40 | 11.85 | 6,782,345 | +0.06(+0.55%) |
Feb 08, 2011 | 11.79 | 11.94 | 11.74 | 11.78 | 2,713,805 | -0.01(-0.06%) |
Feb 07, 2011 | 11.68 | 11.84 | 11.65 | 11.79 | 2,920,971 | +0.17(+1.49%) |
Feb 04, 2011 | 11.77 | 11.77 | 11.51 | 11.61 | 2,682,825 | -0.11(-0.93%) |
Feb 03, 2011 | 11.72 | 11.83 | 11.67 | 11.72 | 1,681,985 | +0.00(+0.00%) |
Feb 02, 2011 | 11.71 | 11.76 | 11.62 | 11.72 | 2,948,420 | -0.03(-0.22%) |