Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.50 | 13.82 | 13.38 | 13.82 | 960,400 | +0.49(+3.71%) |
Apr 28, 2011 | 13.29 | 13.42 | 13.13 | 13.32 | 529,252 | +0.22(+1.72%) |
Apr 27, 2011 | 12.98 | 13.25 | 12.82 | 13.10 | 986,401 | +0.35(+2.78%) |
Apr 26, 2011 | 12.60 | 12.92 | 12.60 | 12.74 | 784,982 | +0.17(+1.35%) |
Apr 25, 2011 | 12.72 | 12.83 | 12.52 | 12.57 | 607,352 | -0.26(-2.00%) |
Apr 21, 2011 | 12.58 | 12.83 | 12.50 | 12.83 | 517,473 | +0.25(+1.96%) |
Apr 20, 2011 | 12.43 | 12.64 | 12.41 | 12.58 | 734,248 | +0.26(+2.10%) |
Apr 19, 2011 | 12.58 | 12.61 | 12.08 | 12.33 | 1,118,340 | -0.10(-0.82%) |
Apr 18, 2011 | 12.41 | 12.53 | 12.16 | 12.43 | 851,595 | -0.19(-1.53%) |
Apr 15, 2011 | 12.56 | 12.65 | 12.30 | 12.62 | 2,128,538 | +0.06(+0.49%) |
Apr 14, 2011 | 13.06 | 13.06 | 12.48 | 12.56 | 1,951,540 | -0.58(-4.39%) |
Apr 13, 2011 | 13.06 | 13.20 | 12.92 | 13.14 | 517,765 | +0.15(+1.14%) |
Apr 12, 2011 | 13.12 | 13.13 | 12.59 | 12.99 | 1,457,767 | -0.26(-1.94%) |
Apr 11, 2011 | 13.59 | 13.66 | 13.16 | 13.24 | 827,739 | -0.36(-2.61%) |
Apr 08, 2011 | 13.65 | 13.72 | 13.52 | 13.60 | 189,038 | +0.01(+0.06%) |
Apr 07, 2011 | 13.67 | 13.76 | 13.53 | 13.59 | 308,519 | -0.08(-0.59%) |
Apr 06, 2011 | 13.79 | 13.83 | 13.62 | 13.67 | 469,261 | -0.09(-0.65%) |
Apr 05, 2011 | 13.87 | 13.91 | 13.68 | 13.76 | 447,796 | -0.10(-0.75%) |
Apr 04, 2011 | 13.70 | 13.88 | 13.58 | 13.87 | 702,256 | +0.16(+1.17%) |
Apr 01, 2011 | 13.77 | 13.83 | 13.61 | 13.70 | 449,221 | +0.04(+0.32%) |
Mar 31, 2011 | 13.66 | 13.75 | 13.62 | 13.66 | 588,855 | +0.02(+0.11%) |
Mar 30, 2011 | 13.60 | 13.69 | 13.47 | 13.65 | 726,284 | +0.10(+0.72%) |
Mar 29, 2011 | 13.92 | 13.92 | 13.53 | 13.55 | 658,288 | -0.42(-2.99%) |
Mar 28, 2011 | 13.92 | 14.05 | 13.78 | 13.97 | 489,564 | +0.19(+1.41%) |
Mar 25, 2011 | 13.74 | 13.92 | 13.73 | 13.77 | 347,992 | +0.04(+0.27%) |
Mar 24, 2011 | 13.70 | 13.90 | 13.61 | 13.73 | 545,418 | +0.05(+0.33%) |
Mar 23, 2011 | 13.99 | 13.99 | 13.56 | 13.69 | 849,085 | -0.19(-1.39%) |
Mar 22, 2011 | 13.89 | 14.02 | 13.78 | 13.88 | 415,136 | -0.01(-0.06%) |
Mar 21, 2011 | 13.86 | 14.09 | 13.77 | 13.89 | 772,851 | +0.52(+3.92%) |
Mar 18, 2011 | 14.07 | 14.11 | 13.19 | 13.37 | 1,480,729 | -0.23(-1.71%) |
Mar 17, 2011 | 13.02 | 13.66 | 12.97 | 13.60 | 1,486,541 | +0.74(+5.74%) |
Mar 16, 2011 | 12.62 | 12.98 | 12.50 | 12.86 | 867,505 | +0.26(+2.09%) |
Mar 15, 2011 | 12.21 | 12.83 | 12.20 | 12.60 | 687,616 | -0.21(-1.62%) |
Mar 14, 2011 | 12.41 | 12.82 | 12.30 | 12.81 | 626,725 | +0.51(+4.16%) |
Mar 11, 2011 | 11.92 | 12.42 | 11.85 | 12.30 | 629,193 | +0.20(+1.64%) |
Mar 10, 2011 | 12.41 | 12.51 | 11.94 | 12.10 | 1,345,004 | -0.56(-4.42%) |
Mar 09, 2011 | 12.93 | 12.98 | 12.36 | 12.66 | 947,309 | -0.28(-2.15%) |
Mar 08, 2011 | 12.84 | 12.98 | 12.70 | 12.93 | 344,899 | -0.01(-0.08%) |
Mar 07, 2011 | 13.05 | 13.05 | 12.92 | 12.94 | 531,905 | +0.00(+0.00%) |
Mar 04, 2011 | 13.06 | 13.08 | 12.92 | 12.94 | 363,181 | -0.01(-0.09%) |
Mar 03, 2011 | 13.00 | 13.04 | 12.89 | 12.96 | 453,352 | +0.04(+0.31%) |
Mar 02, 2011 | 12.87 | 12.96 | 12.77 | 12.92 | 278,601 | +0.04(+0.33%) |
Mar 01, 2011 | 13.09 | 13.11 | 12.75 | 12.87 | 629,902 | -0.08(-0.65%) |
Feb 28, 2011 | 12.92 | 13.07 | 12.82 | 12.96 | 542,706 | +0.14(+1.10%) |
Feb 25, 2011 | 12.81 | 12.87 | 12.67 | 12.82 | 600,479 | +0.20(+1.58%) |
Feb 24, 2011 | 12.41 | 12.62 | 12.41 | 12.62 | 551,188 | +0.24(+1.95%) |
Feb 23, 2011 | 12.36 | 12.50 | 12.16 | 12.38 | 547,165 | +0.02(+0.13%) |
Feb 22, 2011 | 12.75 | 12.86 | 12.33 | 12.36 | 1,054,386 | -0.28(-2.23%) |
Feb 18, 2011 | 12.63 | 12.80 | 12.54 | 12.64 | 962,969 | +0.05(+0.37%) |
Feb 17, 2011 | 12.72 | 12.75 | 12.55 | 12.60 | 337,149 | -0.12(-0.92%) |
Feb 16, 2011 | 12.58 | 12.87 | 12.51 | 12.71 | 530,033 | +0.13(+1.07%) |
Feb 15, 2011 | 12.67 | 12.80 | 12.45 | 12.58 | 802,924 | -0.10(-0.82%) |
Feb 14, 2011 | 12.25 | 12.76 | 12.19 | 12.68 | 862,021 | +0.47(+3.86%) |
Feb 11, 2011 | 12.13 | 12.24 | 12.01 | 12.21 | 428,006 | +0.10(+0.84%) |
Feb 10, 2011 | 12.01 | 12.16 | 11.88 | 12.11 | 564,463 | +0.09(+0.77%) |
Feb 09, 2011 | 12.10 | 12.24 | 11.92 | 12.02 | 478,876 | -0.09(-0.71%) |
Feb 08, 2011 | 12.01 | 12.28 | 11.85 | 12.10 | 811,520 | +0.23(+1.95%) |
Feb 07, 2011 | 12.05 | 12.09 | 11.83 | 11.87 | 607,286 | -0.06(-0.49%) |
Feb 04, 2011 | 11.91 | 12.07 | 11.87 | 11.93 | 424,119 | +0.02(+0.17%) |
Feb 03, 2011 | 11.83 | 12.01 | 11.80 | 11.91 | 541,180 | +0.07(+0.62%) |
Feb 02, 2011 | 11.96 | 12.01 | 11.79 | 11.84 | 716,844 | -0.05(-0.39%) |