Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.37 | 13.46 | 13.00 | 13.31 | 57,694 | -0.02(-0.13%) |
Apr 28, 2011 | 13.26 | 13.36 | 13.14 | 13.32 | 43,058 | +0.06(+0.47%) |
Apr 27, 2011 | 13.29 | 13.31 | 13.16 | 13.26 | 30,389 | +0.00(+0.00%) |
Apr 26, 2011 | 13.20 | 13.43 | 13.18 | 13.26 | 33,101 | +0.06(+0.44%) |
Apr 25, 2011 | 13.02 | 13.36 | 12.93 | 13.20 | 52,466 | -0.17(-1.25%) |
Apr 21, 2011 | 13.18 | 13.38 | 12.94 | 13.37 | 42,329 | +0.29(+2.23%) |
Apr 20, 2011 | 12.82 | 13.10 | 12.79 | 13.08 | 34,923 | +0.43(+3.43%) |
Apr 19, 2011 | 13.30 | 13.40 | 12.63 | 12.64 | 48,269 | -0.62(-4.66%) |
Apr 18, 2011 | 13.21 | 13.32 | 13.21 | 13.26 | 29,585 | -0.09(-0.69%) |
Apr 15, 2011 | 13.27 | 13.43 | 13.08 | 13.35 | 48,082 | +0.05(+0.38%) |
Apr 14, 2011 | 13.10 | 13.32 | 12.95 | 13.30 | 107,035 | +0.37(+2.84%) |
Apr 13, 2011 | 12.22 | 13.08 | 12.11 | 12.93 | 93,830 | +0.83(+6.82%) |
Apr 12, 2011 | 12.58 | 12.65 | 12.11 | 12.11 | 19,943 | -0.52(-4.10%) |
Apr 11, 2011 | 12.45 | 12.99 | 12.45 | 12.63 | 35,211 | +0.26(+2.09%) |
Apr 08, 2011 | 13.28 | 13.28 | 12.36 | 12.37 | 37,987 | -0.79(-6.02%) |
Apr 07, 2011 | 13.17 | 13.43 | 13.13 | 13.16 | 30,623 | -0.14(-1.07%) |
Apr 06, 2011 | 13.31 | 13.45 | 13.14 | 13.30 | 66,898 | +0.06(+0.44%) |
Apr 05, 2011 | 13.18 | 13.69 | 12.98 | 13.24 | 99,530 | +0.06(+0.44%) |
Apr 04, 2011 | 12.93 | 13.18 | 12.93 | 13.18 | 62,278 | +0.34(+2.66%) |
Apr 01, 2011 | 12.64 | 12.88 | 12.36 | 12.84 | 94,940 | +0.33(+2.60%) |
Mar 31, 2011 | 11.85 | 12.66 | 11.85 | 12.52 | 148,244 | +0.68(+5.78%) |
Mar 30, 2011 | 11.83 | 11.84 | 11.54 | 11.83 | 14,711 | +0.20(+1.72%) |
Mar 29, 2011 | 11.16 | 11.64 | 11.16 | 11.63 | 17,599 | +0.52(+4.65%) |
Mar 28, 2011 | 11.22 | 11.26 | 11.12 | 11.12 | 20,678 | -0.11(-0.97%) |
Mar 25, 2011 | 11.23 | 11.34 | 11.19 | 11.22 | 16,284 | +0.00(+0.00%) |
Mar 24, 2011 | 11.36 | 11.40 | 11.16 | 11.22 | 13,629 | -0.10(-0.88%) |
Mar 23, 2011 | 11.08 | 11.39 | 10.96 | 11.32 | 19,707 | +0.26(+2.34%) |
Mar 22, 2011 | 10.96 | 11.21 | 10.94 | 11.06 | 25,632 | +0.08(+0.68%) |
Mar 21, 2011 | 10.78 | 10.99 | 10.71 | 10.99 | 41,538 | +0.46(+4.36%) |
Mar 18, 2011 | 10.61 | 10.68 | 10.45 | 10.53 | 56,839 | -0.02(-0.24%) |
Mar 17, 2011 | 10.68 | 10.73 | 10.45 | 10.56 | 44,671 | +0.04(+0.40%) |
Mar 16, 2011 | 10.70 | 10.73 | 10.47 | 10.51 | 33,570 | -0.24(-2.25%) |
Mar 15, 2011 | 10.53 | 10.79 | 10.09 | 10.76 | 32,375 | -0.09(-0.85%) |
Mar 14, 2011 | 10.56 | 10.92 | 10.54 | 10.85 | 21,557 | +0.12(+1.09%) |
Mar 11, 2011 | 10.84 | 11.01 | 10.59 | 10.73 | 31,198 | -0.11(-1.00%) |
Mar 10, 2011 | 11.06 | 11.45 | 10.56 | 10.84 | 65,014 | +0.31(+2.93%) |
Mar 09, 2011 | 10.07 | 10.58 | 9.989 | 10.53 | 28,986 | +0.43(+4.30%) |
Mar 08, 2011 | 9.530 | 10.10 | 9.530 | 10.10 | 24,893 | +0.53(+5.58%) |
Mar 07, 2011 | 9.830 | 9.838 | 9.296 | 9.563 | 29,058 | -0.23(-2.30%) |
Mar 04, 2011 | 9.780 | 9.822 | 9.696 | 9.788 | 13,294 | -0.03(-0.34%) |
Mar 03, 2011 | 9.822 | 9.840 | 9.730 | 9.822 | 33,072 | +0.08(+0.86%) |
Mar 02, 2011 | 9.763 | 9.780 | 9.605 | 9.738 | 12,284 | -0.01(-0.09%) |
Mar 01, 2011 | 10.01 | 10.09 | 9.680 | 9.747 | 24,956 | -0.28(-2.75%) |
Feb 28, 2011 | 10.26 | 10.26 | 9.963 | 10.02 | 27,986 | -0.21(-2.04%) |
Feb 25, 2011 | 10.21 | 10.29 | 10.11 | 10.23 | 20,771 | +0.02(+0.16%) |
Feb 24, 2011 | 10.24 | 10.24 | 9.755 | 10.21 | 18,806 | +0.04(+0.41%) |
Feb 23, 2011 | 10.46 | 10.62 | 10.16 | 10.17 | 13,387 | -0.21(-2.01%) |
Feb 22, 2011 | 10.39 | 10.55 | 10.33 | 10.38 | 29,695 | -0.16(-1.50%) |
Feb 18, 2011 | 10.55 | 10.63 | 10.49 | 10.54 | 24,448 | +0.06(+0.56%) |
Feb 17, 2011 | 10.29 | 10.55 | 10.29 | 10.48 | 21,156 | +0.13(+1.29%) |
Feb 16, 2011 | 10.26 | 10.36 | 10.26 | 10.35 | 16,822 | +0.11(+1.06%) |
Feb 15, 2011 | 10.21 | 10.29 | 10.15 | 10.24 | 18,338 | +0.03(+0.33%) |
Feb 14, 2011 | 10.20 | 10.37 | 10.12 | 10.21 | 24,232 | +0.01(+0.08%) |
Feb 11, 2011 | 10.04 | 10.20 | 9.938 | 10.20 | 14,403 | +0.08(+0.74%) |
Feb 10, 2011 | 10.18 | 10.24 | 10.06 | 10.12 | 21,993 | -0.10(-0.98%) |
Feb 09, 2011 | 10.21 | 10.27 | 10.19 | 10.22 | 9,473 | -0.07(-0.65%) |
Feb 08, 2011 | 10.33 | 10.33 | 10.07 | 10.29 | 8,667 | -0.07(-0.65%) |
Feb 07, 2011 | 9.997 | 10.43 | 9.997 | 10.36 | 20,364 | +0.35(+3.50%) |
Feb 04, 2011 | 10.21 | 10.22 | 10.01 | 10.01 | 17,894 | -0.28(-2.68%) |
Feb 03, 2011 | 10.60 | 10.60 | 10.21 | 10.28 | 8,722 | -0.28(-2.61%) |
Feb 02, 2011 | 10.77 | 10.89 | 10.48 | 10.56 | 23,661 | -0.30(-2.77%) |