Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.46 | 12.53 | 12.40 | 12.52 | 424,482 | +0.05(+0.42%) |
Apr 28, 2011 | 12.44 | 12.52 | 12.36 | 12.46 | 465,657 | +0.02(+0.14%) |
Apr 27, 2011 | 12.38 | 12.46 | 12.33 | 12.45 | 567,080 | +0.13(+1.05%) |
Apr 26, 2011 | 12.13 | 12.42 | 12.05 | 12.32 | 644,065 | +0.28(+2.30%) |
Apr 25, 2011 | 12.05 | 12.13 | 11.97 | 12.04 | 442,763 | -0.03(-0.29%) |
Apr 21, 2011 | 12.07 | 12.10 | 11.88 | 12.08 | 475,149 | +0.08(+0.65%) |
Apr 20, 2011 | 11.73 | 12.15 | 11.72 | 12.00 | 1,024,432 | +0.51(+4.44%) |
Apr 19, 2011 | 11.35 | 11.49 | 11.18 | 11.49 | 889,006 | +0.17(+1.53%) |
Apr 18, 2011 | 11.28 | 11.37 | 11.18 | 11.31 | 630,323 | -0.17(-1.51%) |
Apr 15, 2011 | 11.38 | 11.52 | 11.24 | 11.49 | 686,633 | +0.04(+0.38%) |
Apr 14, 2011 | 11.11 | 11.44 | 11.07 | 11.44 | 1,511,667 | +0.19(+1.69%) |
Apr 13, 2011 | 11.76 | 11.82 | 11.19 | 11.25 | 1,461,712 | -0.38(-3.27%) |
Apr 12, 2011 | 11.78 | 11.91 | 11.59 | 11.63 | 907,178 | -0.29(-2.39%) |
Apr 11, 2011 | 12.58 | 12.58 | 11.79 | 11.92 | 1,220,832 | -0.67(-5.29%) |
Apr 08, 2011 | 12.67 | 12.69 | 12.54 | 12.59 | 811,413 | +0.02(+0.14%) |
Apr 07, 2011 | 12.63 | 12.74 | 12.51 | 12.57 | 1,726,670 | -0.04(-0.34%) |
Apr 06, 2011 | 12.66 | 12.69 | 12.43 | 12.61 | 1,273,799 | +0.04(+0.34%) |
Apr 05, 2011 | 12.31 | 12.66 | 12.28 | 12.57 | 1,079,235 | +0.26(+2.11%) |
Apr 04, 2011 | 12.33 | 12.36 | 12.20 | 12.31 | 548,573 | +0.03(+0.28%) |
Apr 01, 2011 | 12.36 | 12.53 | 12.25 | 12.27 | 680,964 | -0.01(-0.07%) |
Mar 31, 2011 | 12.14 | 12.33 | 12.10 | 12.28 | 731,021 | +0.15(+1.21%) |
Mar 30, 2011 | 12.14 | 12.14 | 12.14 | 12.14 | 616,218 | +0.10(+0.79%) |
Mar 29, 2011 | 11.75 | 12.14 | 11.67 | 12.04 | 897,806 | +0.27(+2.28%) |
Mar 28, 2011 | 11.94 | 12.00 | 11.76 | 11.77 | 546,226 | -0.14(-1.16%) |
Mar 25, 2011 | 11.64 | 12.03 | 11.64 | 11.91 | 1,008,985 | +0.32(+2.76%) |
Mar 24, 2011 | 11.51 | 11.63 | 11.35 | 11.59 | 560,756 | +0.17(+1.51%) |
Mar 23, 2011 | 11.21 | 11.49 | 11.12 | 11.42 | 586,705 | +0.13(+1.15%) |
Mar 22, 2011 | 11.45 | 11.58 | 11.25 | 11.29 | 432,813 | -0.17(-1.51%) |
Mar 21, 2011 | 11.37 | 11.46 | 11.29 | 11.46 | 631,966 | +0.40(+3.59%) |
Mar 18, 2011 | 11.08 | 11.26 | 10.98 | 11.06 | 1,315,222 | +0.15(+1.35%) |
Mar 17, 2011 | 11.20 | 11.23 | 10.91 | 10.92 | 971,690 | -0.05(-0.47%) |
Mar 16, 2011 | 11.06 | 11.27 | 10.83 | 10.97 | 1,098,234 | -0.19(-1.70%) |
Mar 15, 2011 | 11.05 | 11.31 | 11.02 | 11.16 | 901,304 | -0.05(-0.46%) |
Mar 14, 2011 | 11.06 | 11.42 | 11.03 | 11.21 | 896,316 | -0.17(-1.52%) |
Mar 11, 2011 | 11.11 | 11.50 | 10.99 | 11.38 | 701,427 | +0.18(+1.62%) |
Mar 10, 2011 | 11.55 | 11.98 | 11.17 | 11.20 | 1,741,782 | -0.53(-4.49%) |
Mar 09, 2011 | 12.13 | 12.13 | 11.72 | 11.73 | 883,162 | -0.39(-3.20%) |
Mar 08, 2011 | 11.94 | 12.19 | 11.74 | 12.12 | 942,375 | +0.11(+0.93%) |
Mar 07, 2011 | 12.32 | 12.69 | 11.79 | 12.01 | 1,408,679 | -0.23(-1.90%) |
Mar 04, 2011 | 12.44 | 12.44 | 11.98 | 12.24 | 727,281 | -0.12(-0.98%) |
Mar 03, 2011 | 12.28 | 12.41 | 12.21 | 12.36 | 1,059,130 | +0.28(+2.36%) |
Mar 02, 2011 | 12.21 | 12.26 | 11.79 | 12.07 | 1,391,629 | -0.18(-1.48%) |
Mar 01, 2011 | 12.10 | 12.91 | 12.10 | 12.26 | 2,446,068 | +0.29(+2.45%) |
Feb 28, 2011 | 12.20 | 12.34 | 11.78 | 11.96 | 584,893 | -0.09(-0.79%) |
Feb 25, 2011 | 11.67 | 12.07 | 11.65 | 12.06 | 799,182 | +0.54(+4.72%) |
Feb 24, 2011 | 11.57 | 11.70 | 11.30 | 11.51 | 1,288,742 | -0.07(-0.59%) |
Feb 23, 2011 | 11.96 | 11.98 | 11.43 | 11.58 | 1,114,514 | -0.41(-3.45%) |
Feb 22, 2011 | 12.38 | 12.51 | 11.92 | 12.00 | 978,135 | -0.60(-4.79%) |
Feb 18, 2011 | 12.76 | 12.76 | 12.50 | 12.60 | 888,907 | -0.16(-1.22%) |
Feb 17, 2011 | 12.70 | 12.90 | 12.69 | 12.76 | 720,167 | -0.01(-0.07%) |
Feb 16, 2011 | 12.77 | 12.87 | 12.67 | 12.76 | 671,870 | +0.05(+0.41%) |
Feb 15, 2011 | 12.76 | 12.87 | 12.64 | 12.71 | 1,048,746 | -0.09(-0.67%) |
Feb 14, 2011 | 12.72 | 12.84 | 12.67 | 12.80 | 781,871 | +0.11(+0.88%) |
Feb 11, 2011 | 12.19 | 12.77 | 12.08 | 12.69 | 1,181,536 | +0.40(+3.23%) |
Feb 10, 2011 | 12.19 | 12.49 | 12.07 | 12.29 | 659,229 | +0.02(+0.14%) |
Feb 09, 2011 | 12.48 | 12.79 | 12.26 | 12.27 | 717,372 | -0.27(-2.13%) |
Feb 08, 2011 | 12.31 | 12.54 | 12.17 | 12.54 | 1,049,861 | +0.22(+1.75%) |
Feb 07, 2011 | 12.54 | 12.68 | 12.21 | 12.32 | 1,469,630 | -0.10(-0.83%) |
Feb 04, 2011 | 11.57 | 12.57 | 11.52 | 12.43 | 2,771,765 | +0.88(+7.61%) |
Feb 03, 2011 | 12.07 | 12.07 | 11.45 | 11.55 | 1,025,964 | -0.22(-1.90%) |
Feb 02, 2011 | 11.81 | 11.85 | 11.60 | 11.77 | 1,127,834 | -0.13(-1.09%) |