Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.79 | 12.86 | 12.60 | 12.70 | 141,595 | -0.06(-0.50%) |
Apr 28, 2011 | 12.67 | 12.77 | 12.56 | 12.76 | 134,234 | +0.11(+0.83%) |
Apr 27, 2011 | 12.71 | 12.80 | 12.53 | 12.66 | 176,673 | -0.05(-0.40%) |
Apr 26, 2011 | 12.76 | 12.81 | 12.67 | 12.71 | 158,324 | -0.02(-0.13%) |
Apr 25, 2011 | 12.70 | 12.78 | 12.66 | 12.73 | 132,449 | +0.01(+0.10%) |
Apr 21, 2011 | 12.90 | 12.90 | 12.67 | 12.71 | 145,874 | -0.10(-0.76%) |
Apr 20, 2011 | 12.89 | 12.97 | 12.75 | 12.81 | 313,697 | +0.03(+0.26%) |
Apr 19, 2011 | 13.20 | 13.20 | 12.67 | 12.78 | 378,016 | -0.36(-2.73%) |
Apr 18, 2011 | 12.90 | 13.27 | 12.86 | 13.14 | 434,230 | -0.28(-2.08%) |
Apr 15, 2011 | 13.22 | 13.44 | 13.22 | 13.41 | 322,973 | +0.16(+1.19%) |
Apr 14, 2011 | 13.06 | 13.27 | 13.06 | 13.26 | 265,285 | +0.12(+0.95%) |
Apr 13, 2011 | 13.03 | 13.20 | 12.99 | 13.13 | 259,725 | +0.12(+0.91%) |
Apr 12, 2011 | 12.83 | 13.10 | 12.79 | 13.01 | 149,586 | +0.09(+0.69%) |
Apr 11, 2011 | 12.97 | 12.99 | 12.86 | 12.92 | 98,934 | -0.08(-0.62%) |
Apr 08, 2011 | 13.19 | 13.19 | 12.93 | 13.00 | 153,474 | -0.09(-0.68%) |
Apr 07, 2011 | 13.26 | 13.30 | 12.82 | 13.09 | 118,745 | -0.14(-1.05%) |
Apr 06, 2011 | 13.40 | 13.41 | 13.18 | 13.23 | 144,528 | -0.11(-0.85%) |
Apr 05, 2011 | 13.30 | 13.42 | 13.23 | 13.35 | 91,606 | +0.01(+0.09%) |
Apr 04, 2011 | 13.45 | 13.45 | 13.28 | 13.33 | 91,734 | -0.06(-0.47%) |
Apr 01, 2011 | 13.41 | 13.60 | 13.38 | 13.40 | 150,104 | +0.02(+0.13%) |
Mar 31, 2011 | 13.07 | 13.49 | 12.96 | 13.38 | 325,146 | +0.32(+2.43%) |
Mar 30, 2011 | 13.06 | 13.08 | 12.79 | 13.06 | 309,726 | +0.19(+1.48%) |
Mar 29, 2011 | 12.73 | 12.88 | 12.68 | 12.87 | 349,151 | +0.17(+1.33%) |
Mar 28, 2011 | 12.84 | 12.87 | 12.66 | 12.70 | 213,457 | -0.11(-0.83%) |
Mar 25, 2011 | 12.80 | 13.03 | 12.78 | 12.81 | 216,131 | +0.03(+0.23%) |
Mar 24, 2011 | 12.81 | 12.81 | 12.48 | 12.78 | 174,625 | -0.03(-0.20%) |
Mar 23, 2011 | 12.81 | 12.84 | 12.62 | 12.81 | 404,826 | +0.03(+0.26%) |
Mar 22, 2011 | 12.90 | 12.95 | 12.75 | 12.77 | 237,964 | -0.10(-0.79%) |
Mar 21, 2011 | 12.89 | 13.00 | 12.76 | 12.87 | 217,397 | +0.19(+1.47%) |
Mar 18, 2011 | 12.56 | 12.69 | 12.56 | 12.69 | 285,747 | +0.20(+1.62%) |
Mar 17, 2011 | 12.57 | 12.64 | 12.48 | 12.48 | 270,563 | +0.05(+0.37%) |
Mar 16, 2011 | 12.61 | 12.70 | 12.44 | 12.44 | 348,271 | -0.22(-1.70%) |
Mar 15, 2011 | 12.65 | 12.77 | 12.54 | 12.65 | 169,195 | -0.22(-1.74%) |
Mar 14, 2011 | 12.81 | 12.92 | 12.70 | 12.88 | 195,307 | -0.03(-0.23%) |
Mar 11, 2011 | 12.80 | 13.01 | 12.66 | 12.91 | 345,066 | +0.10(+0.76%) |
Mar 10, 2011 | 12.82 | 13.00 | 12.67 | 12.81 | 321,837 | -0.08(-0.59%) |
Mar 09, 2011 | 12.61 | 13.08 | 12.61 | 12.89 | 450,322 | +0.26(+2.09%) |
Mar 08, 2011 | 12.35 | 12.67 | 12.35 | 12.62 | 238,103 | +0.26(+2.10%) |
Mar 07, 2011 | 12.44 | 12.60 | 12.31 | 12.36 | 192,199 | -0.06(-0.48%) |
Mar 04, 2011 | 12.32 | 12.43 | 12.27 | 12.42 | 351,400 | +0.08(+0.68%) |
Mar 03, 2011 | 12.21 | 12.43 | 12.14 | 12.34 | 205,807 | +0.22(+1.78%) |
Mar 02, 2011 | 12.25 | 12.26 | 11.97 | 12.12 | 213,428 | -0.13(-1.07%) |
Mar 01, 2011 | 12.35 | 12.45 | 12.13 | 12.25 | 740,067 | -0.08(-0.62%) |
Feb 28, 2011 | 11.99 | 12.34 | 11.99 | 12.33 | 734,903 | +0.08(+0.62%) |
Feb 25, 2011 | 12.22 | 12.34 | 12.17 | 12.25 | 338,167 | +0.01(+0.07%) |
Feb 24, 2011 | 12.34 | 12.44 | 12.17 | 12.24 | 640,719 | -0.13(-1.06%) |
Feb 23, 2011 | 12.11 | 12.42 | 11.96 | 12.37 | 683,806 | +0.35(+2.88%) |
Feb 22, 2011 | 12.22 | 12.55 | 11.98 | 12.03 | 297,479 | -0.27(-2.23%) |
Feb 18, 2011 | 12.49 | 12.52 | 12.19 | 12.30 | 431,650 | -0.10(-0.82%) |
Feb 17, 2011 | 12.32 | 12.46 | 12.26 | 12.40 | 206,993 | +0.05(+0.38%) |
Feb 16, 2011 | 12.35 | 12.40 | 12.26 | 12.36 | 337,577 | +0.01(+0.07%) |
Feb 15, 2011 | 12.40 | 12.46 | 12.35 | 12.35 | 149,990 | -0.10(-0.81%) |
Feb 14, 2011 | 12.46 | 12.49 | 12.42 | 12.45 | 142,781 | -0.04(-0.34%) |
Feb 11, 2011 | 12.41 | 12.52 | 12.38 | 12.49 | 220,011 | +0.04(+0.31%) |
Feb 10, 2011 | 12.38 | 12.51 | 12.38 | 12.46 | 169,775 | +0.01(+0.07%) |
Feb 09, 2011 | 12.43 | 12.52 | 12.35 | 12.45 | 109,672 | -0.04(-0.31%) |
Feb 08, 2011 | 12.38 | 12.48 | 12.34 | 12.48 | 135,992 | +0.07(+0.54%) |
Feb 07, 2011 | 12.41 | 12.49 | 12.30 | 12.42 | 225,353 | +0.03(+0.24%) |
Feb 04, 2011 | 12.36 | 12.43 | 12.22 | 12.39 | 150,497 | +0.03(+0.24%) |
Feb 03, 2011 | 12.37 | 12.55 | 12.29 | 12.36 | 244,023 | +0.00(+0.00%) |
Feb 02, 2011 | 12.30 | 12.55 | 12.26 | 12.36 | 188,460 | +0.01(+0.07%) |