Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.39 | 13.39 | 12.92 | 13.02 | 225,766 | -0.42(-3.14%) |
Apr 28, 2011 | 13.33 | 13.71 | 13.32 | 13.44 | 170,459 | -0.18(-1.30%) |
Apr 27, 2011 | 13.76 | 13.88 | 13.31 | 13.62 | 200,402 | -0.15(-1.07%) |
Apr 26, 2011 | 13.20 | 13.83 | 13.16 | 13.77 | 104,358 | +0.64(+4.87%) |
Apr 25, 2011 | 13.10 | 13.30 | 13.06 | 13.13 | 69,465 | -0.22(-1.63%) |
Apr 21, 2011 | 13.46 | 13.46 | 13.27 | 13.34 | 91,826 | -0.03(-0.20%) |
Apr 20, 2011 | 13.55 | 13.62 | 13.26 | 13.37 | 104,095 | +0.03(+0.24%) |
Apr 19, 2011 | 13.43 | 13.50 | 13.30 | 13.34 | 39,203 | -0.11(-0.80%) |
Apr 18, 2011 | 13.51 | 13.67 | 13.38 | 13.44 | 191,729 | -0.27(-1.94%) |
Apr 15, 2011 | 13.40 | 13.82 | 13.40 | 13.71 | 115,843 | +0.29(+2.16%) |
Apr 14, 2011 | 13.29 | 13.53 | 13.29 | 13.42 | 145,434 | -0.00(-0.02%) |
Apr 13, 2011 | 13.55 | 13.60 | 13.31 | 13.42 | 111,528 | +0.02(+0.15%) |
Apr 12, 2011 | 13.68 | 13.72 | 13.40 | 13.40 | 25,895 | -0.22(-1.59%) |
Apr 11, 2011 | 13.78 | 13.78 | 13.62 | 13.62 | 108,544 | -0.10(-0.76%) |
Apr 08, 2011 | 13.71 | 13.87 | 13.68 | 13.73 | 78,169 | +0.12(+0.89%) |
Apr 07, 2011 | 13.73 | 13.89 | 13.59 | 13.60 | 60,961 | -0.05(-0.34%) |
Apr 06, 2011 | 13.68 | 13.92 | 13.62 | 13.65 | 43,953 | +0.01(+0.11%) |
Apr 05, 2011 | 13.52 | 13.72 | 13.52 | 13.64 | 58,850 | +0.05(+0.36%) |
Apr 04, 2011 | 13.60 | 13.65 | 13.43 | 13.59 | 152,705 | -0.06(-0.47%) |
Apr 01, 2011 | 13.62 | 13.71 | 13.61 | 13.65 | 60,529 | +0.01(+0.11%) |
Mar 31, 2011 | 13.21 | 13.71 | 13.21 | 13.64 | 56,985 | +0.14(+1.03%) |
Mar 30, 2011 | 13.05 | 13.50 | 13.02 | 13.50 | 176,199 | +0.36(+2.71%) |
Mar 29, 2011 | 13.03 | 13.18 | 12.99 | 13.14 | 65,261 | +0.11(+0.84%) |
Mar 28, 2011 | 13.32 | 13.32 | 12.96 | 13.03 | 210,654 | -0.26(-1.98%) |
Mar 25, 2011 | 13.46 | 13.65 | 13.26 | 13.29 | 104,596 | -0.13(-0.97%) |
Mar 24, 2011 | 13.58 | 13.70 | 13.33 | 13.42 | 94,082 | -0.08(-0.62%) |
Mar 23, 2011 | 13.03 | 13.53 | 12.97 | 13.51 | 174,427 | +0.45(+3.41%) |
Mar 22, 2011 | 13.17 | 13.20 | 13.02 | 13.06 | 51,783 | -0.18(-1.33%) |
Mar 21, 2011 | 13.20 | 13.40 | 12.60 | 13.24 | 271,857 | +0.50(+3.93%) |
Mar 18, 2011 | 11.96 | 12.74 | 11.86 | 12.74 | 349,726 | +0.83(+6.98%) |
Mar 17, 2011 | 11.83 | 11.93 | 11.65 | 11.91 | 41,514 | +0.29(+2.49%) |
Mar 16, 2011 | 11.61 | 11.72 | 11.58 | 11.62 | 57,804 | -0.04(-0.37%) |
Mar 15, 2011 | 11.29 | 11.68 | 11.29 | 11.66 | 61,085 | +0.08(+0.67%) |
Mar 14, 2011 | 11.78 | 11.79 | 11.55 | 11.58 | 94,918 | -0.30(-2.49%) |
Mar 11, 2011 | 11.97 | 11.97 | 11.81 | 11.88 | 41,414 | -0.09(-0.77%) |
Mar 10, 2011 | 12.23 | 12.23 | 11.90 | 11.97 | 111,653 | -0.35(-2.82%) |
Mar 09, 2011 | 12.48 | 12.55 | 12.32 | 12.32 | 27,283 | -0.16(-1.25%) |
Mar 08, 2011 | 12.38 | 12.72 | 12.27 | 12.48 | 123,677 | +0.15(+1.25%) |
Mar 07, 2011 | 12.87 | 12.87 | 12.26 | 12.32 | 37,956 | -0.50(-3.88%) |
Mar 04, 2011 | 13.07 | 13.10 | 12.76 | 12.82 | 36,153 | -0.25(-1.93%) |
Mar 03, 2011 | 12.89 | 13.12 | 12.78 | 13.07 | 103,670 | +0.28(+2.20%) |
Mar 02, 2011 | 13.00 | 13.00 | 12.56 | 12.79 | 60,501 | -0.21(-1.58%) |
Mar 01, 2011 | 13.55 | 13.55 | 13.00 | 13.00 | 74,839 | -0.56(-4.12%) |
Feb 28, 2011 | 13.35 | 13.65 | 13.18 | 13.55 | 164,013 | +0.33(+2.47%) |
Feb 25, 2011 | 12.98 | 13.27 | 12.77 | 13.23 | 58,342 | +0.23(+1.74%) |
Feb 24, 2011 | 12.70 | 13.11 | 12.64 | 13.00 | 100,596 | +0.36(+2.86%) |
Feb 23, 2011 | 12.92 | 13.22 | 12.60 | 12.64 | 91,250 | -0.29(-2.24%) |
Feb 22, 2011 | 13.07 | 13.35 | 12.84 | 12.93 | 171,923 | -0.30(-2.30%) |
Feb 18, 2011 | 13.23 | 13.38 | 12.98 | 13.23 | 96,489 | +0.05(+0.42%) |
Feb 17, 2011 | 13.25 | 13.32 | 12.98 | 13.18 | 47,003 | -0.15(-1.13%) |
Feb 16, 2011 | 13.03 | 13.47 | 13.03 | 13.33 | 59,921 | +0.09(+0.66%) |
Feb 15, 2011 | 13.23 | 13.49 | 13.13 | 13.24 | 50,018 | -0.07(-0.50%) |
Feb 14, 2011 | 13.07 | 13.48 | 12.94 | 13.31 | 67,886 | +0.17(+1.32%) |
Feb 11, 2011 | 12.91 | 13.14 | 12.78 | 13.14 | 78,697 | +0.24(+1.86%) |
Feb 10, 2011 | 12.96 | 13.13 | 12.65 | 12.89 | 59,752 | -0.11(-0.85%) |
Feb 09, 2011 | 12.89 | 13.27 | 12.50 | 13.00 | 167,381 | +0.04(+0.29%) |
Feb 08, 2011 | 12.67 | 12.97 | 12.52 | 12.97 | 59,933 | +0.26(+2.02%) |
Feb 07, 2011 | 13.07 | 13.15 | 12.50 | 12.71 | 109,289 | -0.33(-2.50%) |
Feb 04, 2011 | 13.87 | 13.87 | 12.99 | 13.04 | 91,844 | -0.40(-2.99%) |
Feb 03, 2011 | 13.08 | 13.70 | 13.08 | 13.44 | 88,121 | +0.29(+2.17%) |
Feb 02, 2011 | 13.19 | 13.51 | 12.94 | 13.15 | 20,409 | -0.13(-0.98%) |