Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.08 | 14.14 | 13.82 | 13.87 | 1,127,977 | -0.17(-1.21%) |
Apr 28, 2011 | 13.88 | 14.24 | 13.83 | 14.04 | 1,279,911 | +0.19(+1.34%) |
Apr 27, 2011 | 13.75 | 13.92 | 13.69 | 13.85 | 934,801 | +0.10(+0.70%) |
Apr 26, 2011 | 13.67 | 13.85 | 13.54 | 13.76 | 1,048,676 | +0.12(+0.85%) |
Apr 25, 2011 | 13.43 | 13.67 | 13.42 | 13.64 | 844,612 | +0.16(+1.19%) |
Apr 21, 2011 | 13.39 | 13.53 | 13.27 | 13.48 | 942,486 | +0.15(+1.15%) |
Apr 20, 2011 | 13.28 | 13.33 | 13.15 | 13.33 | 1,040,712 | +0.20(+1.51%) |
Apr 19, 2011 | 13.02 | 13.15 | 13.00 | 13.13 | 457,019 | +0.15(+1.19%) |
Apr 18, 2011 | 12.92 | 13.03 | 12.81 | 12.97 | 1,023,194 | -0.08(-0.59%) |
Apr 15, 2011 | 12.87 | 13.09 | 12.87 | 13.05 | 857,987 | +0.13(+1.04%) |
Apr 14, 2011 | 12.46 | 12.96 | 12.42 | 12.92 | 1,333,246 | +0.41(+3.28%) |
Apr 13, 2011 | 12.42 | 12.57 | 12.35 | 12.51 | 1,216,407 | +0.10(+0.78%) |
Apr 12, 2011 | 12.46 | 12.56 | 12.40 | 12.41 | 841,489 | -0.09(-0.72%) |
Apr 11, 2011 | 12.51 | 12.63 | 12.44 | 12.50 | 1,046,784 | -0.01(-0.10%) |
Apr 08, 2011 | 12.70 | 12.74 | 12.42 | 12.51 | 1,162,314 | -0.13(-1.06%) |
Apr 07, 2011 | 12.83 | 12.88 | 12.61 | 12.65 | 1,215,619 | -0.21(-1.60%) |
Apr 06, 2011 | 12.96 | 12.97 | 12.85 | 12.85 | 855,954 | -0.10(-0.74%) |
Apr 05, 2011 | 13.00 | 13.10 | 12.94 | 12.95 | 1,637,306 | -0.10(-0.79%) |
Apr 04, 2011 | 13.18 | 13.24 | 13.01 | 13.05 | 995,228 | -0.08(-0.63%) |
Apr 01, 2011 | 13.34 | 13.35 | 13.04 | 13.13 | 1,517,344 | -0.14(-1.06%) |
Mar 31, 2011 | 13.31 | 13.37 | 13.27 | 13.28 | 1,368,174 | -0.10(-0.72%) |
Mar 30, 2011 | 13.07 | 13.41 | 13.05 | 13.37 | 1,989,314 | +0.35(+2.66%) |
Mar 29, 2011 | 12.87 | 13.13 | 12.73 | 13.03 | 2,369,138 | +0.20(+1.55%) |
Mar 28, 2011 | 12.87 | 12.88 | 12.76 | 12.83 | 1,374,344 | -0.01(-0.10%) |
Mar 25, 2011 | 12.78 | 12.92 | 12.74 | 12.84 | 1,376,319 | +0.10(+0.75%) |
Mar 24, 2011 | 12.71 | 12.76 | 12.50 | 12.74 | 1,226,221 | +0.08(+0.66%) |
Mar 23, 2011 | 12.81 | 12.82 | 12.62 | 12.66 | 1,149,291 | -0.15(-1.15%) |
Mar 22, 2011 | 12.83 | 12.86 | 12.74 | 12.81 | 1,316,848 | -0.01(-0.10%) |
Mar 21, 2011 | 12.69 | 12.83 | 12.68 | 12.82 | 866,987 | +0.35(+2.78%) |
Mar 18, 2011 | 12.35 | 12.48 | 12.22 | 12.47 | 3,085,687 | +0.23(+1.89%) |
Mar 17, 2011 | 12.33 | 12.38 | 12.19 | 12.24 | 936,742 | +0.05(+0.42%) |
Mar 16, 2011 | 12.39 | 12.42 | 11.99 | 12.19 | 2,093,735 | -0.23(-1.86%) |
Mar 15, 2011 | 12.36 | 12.53 | 12.36 | 12.42 | 1,715,383 | -0.15(-1.17%) |
Mar 14, 2011 | 12.46 | 12.71 | 12.46 | 12.57 | 1,047,930 | -0.05(-0.41%) |
Mar 11, 2011 | 12.40 | 12.67 | 12.40 | 12.62 | 676,731 | +0.12(+0.92%) |
Mar 10, 2011 | 12.61 | 12.63 | 12.49 | 12.51 | 956,823 | -0.22(-1.70%) |
Mar 09, 2011 | 12.84 | 12.87 | 12.70 | 12.72 | 1,546,955 | -0.09(-0.70%) |
Mar 08, 2011 | 12.60 | 12.96 | 12.59 | 12.81 | 1,663,707 | +0.15(+1.21%) |
Mar 07, 2011 | 12.59 | 12.73 | 12.44 | 12.66 | 1,508,395 | +0.08(+0.61%) |
Mar 04, 2011 | 12.44 | 12.58 | 12.43 | 12.58 | 2,333,780 | +0.15(+1.18%) |
Mar 03, 2011 | 12.33 | 12.44 | 12.28 | 12.44 | 1,005,489 | +0.22(+1.77%) |
Mar 02, 2011 | 12.25 | 12.39 | 12.18 | 12.22 | 1,523,548 | -0.04(-0.36%) |
Mar 01, 2011 | 12.56 | 12.59 | 12.21 | 12.26 | 1,991,633 | -0.31(-2.43%) |
Feb 28, 2011 | 12.21 | 12.61 | 12.19 | 12.57 | 1,746,864 | +0.39(+3.24%) |
Feb 25, 2011 | 11.97 | 12.18 | 11.95 | 12.18 | 1,106,209 | +0.22(+1.86%) |
Feb 24, 2011 | 11.83 | 11.98 | 11.71 | 11.95 | 1,419,032 | +0.10(+0.80%) |
Feb 23, 2011 | 12.09 | 12.23 | 11.84 | 11.86 | 1,081,969 | -0.25(-2.05%) |
Feb 22, 2011 | 12.26 | 12.40 | 12.05 | 12.11 | 905,376 | -0.24(-1.96%) |
Feb 18, 2011 | 12.36 | 12.40 | 12.26 | 12.35 | 730,269 | +0.04(+0.31%) |
Feb 17, 2011 | 12.23 | 12.36 | 12.16 | 12.31 | 650,636 | +0.10(+0.78%) |
Feb 16, 2011 | 12.25 | 12.40 | 12.12 | 12.21 | 1,284,642 | +0.00(+0.00%) |
Feb 15, 2011 | 12.23 | 12.49 | 12.14 | 12.21 | 1,975,868 | -0.32(-2.54%) |
Feb 14, 2011 | 12.55 | 12.62 | 12.49 | 12.53 | 552,015 | -0.04(-0.30%) |
Feb 11, 2011 | 12.47 | 12.61 | 12.45 | 12.57 | 764,766 | +0.05(+0.41%) |
Feb 10, 2011 | 12.40 | 12.53 | 12.37 | 12.52 | 624,336 | +0.07(+0.56%) |
Feb 09, 2011 | 12.42 | 12.50 | 12.35 | 12.45 | 442,756 | -0.03(-0.20%) |
Feb 08, 2011 | 12.54 | 12.64 | 12.39 | 12.47 | 684,458 | -0.10(-0.76%) |
Feb 07, 2011 | 12.41 | 12.65 | 12.40 | 12.57 | 1,352,486 | +0.15(+1.18%) |
Feb 04, 2011 | 12.40 | 12.46 | 12.27 | 12.42 | 1,000,656 | -0.01(-0.10%) |
Feb 03, 2011 | 12.39 | 12.51 | 12.34 | 12.44 | 926,085 | +0.02(+0.15%) |
Feb 02, 2011 | 12.27 | 12.49 | 12.27 | 12.42 | 729,271 | +0.11(+0.88%) |