Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.75 | 11.80 | 11.53 | 11.64 | 36,440 | -0.11(-0.91%) |
Apr 28, 2011 | 11.85 | 12.07 | 11.75 | 11.75 | 12,611 | -0.32(-2.67%) |
Apr 27, 2011 | 11.96 | 12.07 | 11.91 | 12.07 | 8,806 | +0.16(+1.35%) |
Apr 26, 2011 | 12.23 | 12.34 | 11.85 | 11.91 | 24,749 | -0.11(-0.89%) |
Apr 25, 2011 | 12.12 | 12.60 | 12.01 | 12.01 | 16,521 | -0.21(-1.75%) |
Apr 21, 2011 | 12.07 | 12.44 | 12.07 | 12.23 | 21,444 | +0.21(+1.79%) |
Apr 20, 2011 | 12.34 | 12.60 | 11.91 | 12.01 | 37,271 | -0.21(-1.75%) |
Apr 19, 2011 | 11.80 | 12.28 | 11.80 | 12.23 | 35,208 | +0.32(+2.70%) |
Apr 18, 2011 | 11.69 | 12.07 | 11.32 | 11.91 | 60,845 | +0.27(+2.30%) |
Apr 15, 2011 | 11.37 | 11.80 | 11.37 | 11.64 | 55,958 | -0.05(-0.46%) |
Apr 14, 2011 | 11.48 | 11.80 | 11.32 | 11.69 | 63,817 | -0.16(-1.36%) |
Apr 13, 2011 | 12.28 | 12.55 | 11.80 | 11.85 | 67,685 | -0.43(-3.49%) |
Apr 12, 2011 | 12.44 | 12.50 | 12.17 | 12.28 | 50,251 | -0.35(-2.76%) |
Apr 11, 2011 | 13.14 | 13.14 | 12.55 | 12.63 | 27,025 | -0.40(-3.09%) |
Apr 08, 2011 | 13.57 | 13.57 | 12.71 | 13.03 | 26,484 | +0.00(+0.00%) |
Apr 07, 2011 | 12.76 | 13.30 | 12.71 | 13.03 | 19,756 | +0.16(+1.25%) |
Apr 06, 2011 | 12.23 | 12.87 | 12.23 | 12.87 | 26,199 | +0.43(+3.45%) |
Apr 05, 2011 | 12.39 | 12.66 | 12.39 | 12.44 | 18,516 | +0.00(+0.00%) |
Apr 04, 2011 | 12.71 | 12.82 | 12.39 | 12.44 | 20,466 | -0.16(-1.28%) |
Apr 01, 2011 | 12.82 | 12.82 | 12.55 | 12.60 | 17,289 | +0.00(+0.00%) |
Mar 31, 2011 | 12.66 | 12.93 | 12.55 | 12.60 | 31,755 | +0.05(+0.43%) |
Mar 30, 2011 | 12.66 | 12.87 | 12.55 | 12.55 | 29,877 | +0.05(+0.43%) |
Mar 29, 2011 | 12.44 | 12.76 | 12.44 | 12.50 | 21,438 | -0.11(-0.85%) |
Mar 28, 2011 | 12.55 | 12.82 | 12.50 | 12.60 | 25,838 | -0.05(-0.42%) |
Mar 25, 2011 | 12.71 | 12.98 | 12.60 | 12.66 | 23,103 | -0.05(-0.42%) |
Mar 24, 2011 | 12.87 | 12.93 | 12.71 | 12.71 | 11,091 | -0.05(-0.42%) |
Mar 23, 2011 | 12.60 | 12.93 | 12.60 | 12.76 | 18,784 | +0.00(+0.00%) |
Mar 22, 2011 | 12.76 | 12.93 | 12.66 | 12.76 | 28,663 | +0.05(+0.42%) |
Mar 21, 2011 | 12.76 | 12.76 | 12.66 | 12.71 | 17,343 | -0.16(-1.25%) |
Mar 18, 2011 | 12.55 | 12.87 | 12.44 | 12.87 | 23,467 | +0.38(+3.00%) |
Mar 17, 2011 | 12.55 | 12.66 | 12.39 | 12.50 | 42,405 | +0.00(+0.00%) |
Mar 16, 2011 | 12.87 | 12.98 | 12.39 | 12.50 | 39,102 | -0.16(-1.27%) |
Mar 15, 2011 | 12.76 | 13.19 | 12.60 | 12.66 | 90,994 | -0.54(-4.07%) |
Mar 14, 2011 | 13.03 | 13.41 | 13.03 | 13.19 | 38,002 | +0.05(+0.41%) |
Mar 11, 2011 | 13.09 | 13.35 | 13.09 | 13.14 | 28,038 | -0.05(-0.41%) |
Mar 10, 2011 | 13.41 | 13.46 | 12.98 | 13.19 | 72,962 | -0.27(-1.99%) |
Mar 09, 2011 | 13.52 | 13.57 | 13.41 | 13.46 | 29,566 | -0.11(-0.79%) |
Mar 08, 2011 | 13.41 | 13.62 | 13.41 | 13.57 | 14,604 | +0.16(+1.20%) |
Mar 07, 2011 | 13.73 | 13.73 | 13.41 | 13.41 | 30,029 | -0.16(-1.19%) |
Mar 04, 2011 | 13.52 | 13.68 | 13.41 | 13.57 | 36,181 | -0.05(-0.39%) |
Mar 03, 2011 | 13.68 | 13.94 | 13.57 | 13.62 | 26,260 | +0.11(+0.79%) |
Mar 02, 2011 | 13.46 | 13.84 | 13.46 | 13.52 | 44,356 | -0.11(-0.79%) |
Mar 01, 2011 | 14.11 | 14.27 | 13.57 | 13.62 | 69,780 | -0.54(-3.79%) |
Feb 28, 2011 | 14.91 | 14.91 | 14.11 | 14.16 | 59,129 | -0.54(-3.65%) |
Feb 25, 2011 | 14.86 | 15.29 | 14.48 | 14.70 | 184,227 | +0.97(+7.03%) |
Feb 24, 2011 | 13.41 | 13.87 | 13.14 | 13.73 | 70,931 | +0.38(+2.81%) |
Feb 23, 2011 | 13.46 | 13.62 | 13.14 | 13.35 | 48,863 | -0.21(-1.58%) |
Feb 22, 2011 | 13.73 | 13.73 | 13.35 | 13.57 | 53,842 | -0.11(-0.78%) |
Feb 18, 2011 | 13.68 | 14.27 | 13.68 | 13.68 | 56,954 | +0.00(+0.00%) |
Feb 17, 2011 | 13.30 | 13.84 | 13.25 | 13.68 | 57,724 | +0.43(+3.24%) |
Feb 16, 2011 | 13.09 | 13.30 | 12.98 | 13.25 | 28,585 | +0.32(+2.49%) |
Feb 15, 2011 | 13.25 | 13.25 | 12.93 | 12.93 | 28,953 | -0.27(-2.03%) |
Feb 14, 2011 | 13.14 | 13.30 | 12.93 | 13.19 | 40,143 | +0.21(+1.65%) |
Feb 11, 2011 | 12.87 | 13.09 | 12.82 | 12.98 | 33,530 | +0.05(+0.41%) |
Feb 10, 2011 | 12.98 | 13.09 | 12.82 | 12.93 | 34,947 | -0.21(-1.63%) |
Feb 09, 2011 | 13.25 | 13.35 | 13.03 | 13.14 | 30,422 | +0.05(+0.41%) |
Feb 08, 2011 | 12.98 | 13.14 | 12.93 | 13.09 | 24,547 | +0.01(+0.04%) |
Feb 07, 2011 | 12.71 | 13.14 | 12.71 | 13.08 | 62,986 | +0.16(+1.20%) |
Feb 04, 2011 | 13.14 | 13.14 | 12.82 | 12.93 | 50,200 | -0.16(-1.23%) |
Feb 03, 2011 | 13.41 | 13.53 | 13.03 | 13.09 | 49,334 | -0.38(-2.79%) |
Feb 02, 2011 | 13.52 | 13.89 | 13.41 | 13.46 | 70,515 | +0.05(+0.40%) |