Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.35 | 12.36 | 12.31 | 12.34 | 23,869 | +0.02(+0.18%) |
Apr 28, 2011 | 12.23 | 12.35 | 12.23 | 12.32 | 35,235 | +0.13(+1.03%) |
Apr 27, 2011 | 12.19 | 12.21 | 12.18 | 12.20 | 16,909 | +0.06(+0.48%) |
Apr 26, 2011 | 12.09 | 12.16 | 12.09 | 12.14 | 32,109 | +0.10(+0.85%) |
Apr 25, 2011 | 12.05 | 12.05 | 12.01 | 12.04 | 12,346 | -0.01(-0.11%) |
Apr 21, 2011 | 12.01 | 12.05 | 12.00 | 12.05 | 22,913 | +0.05(+0.46%) |
Apr 20, 2011 | 11.99 | 12.04 | 11.94 | 11.99 | 24,401 | +0.16(+1.33%) |
Apr 19, 2011 | 11.85 | 11.85 | 11.79 | 11.84 | 9,917 | +0.03(+0.29%) |
Apr 18, 2011 | 11.82 | 11.86 | 11.76 | 11.80 | 43,625 | -0.17(-1.43%) |
Apr 15, 2011 | 11.88 | 12.00 | 11.88 | 11.97 | 32,558 | +0.10(+0.86%) |
Apr 14, 2011 | 11.82 | 11.88 | 11.76 | 11.87 | 11,188 | +0.03(+0.29%) |
Apr 13, 2011 | 11.87 | 11.88 | 11.82 | 11.84 | 22,947 | +0.05(+0.41%) |
Apr 12, 2011 | 11.84 | 11.84 | 11.75 | 11.79 | 88,028 | -0.07(-0.58%) |
Apr 11, 2011 | 12.02 | 12.02 | 11.83 | 11.86 | 39,171 | -0.11(-0.91%) |
Apr 08, 2011 | 12.07 | 12.07 | 11.92 | 11.97 | 30,094 | -0.03(-0.28%) |
Apr 07, 2011 | 12.07 | 12.07 | 11.97 | 12.00 | 11,684 | -0.05(-0.40%) |
Apr 06, 2011 | 12.00 | 12.06 | 12.00 | 12.05 | 27,269 | +0.07(+0.57%) |
Apr 05, 2011 | 12.06 | 12.06 | 11.97 | 11.98 | 37,145 | -0.02(-0.17%) |
Apr 04, 2011 | 12.11 | 12.11 | 11.99 | 12.00 | 20,723 | -0.04(-0.34%) |
Apr 01, 2011 | 12.01 | 12.06 | 12.00 | 12.04 | 33,976 | +0.12(+0.97%) |
Mar 31, 2011 | 11.93 | 11.99 | 11.91 | 11.93 | 64,671 | -0.05(-0.45%) |
Mar 30, 2011 | 11.89 | 12.01 | 11.88 | 11.98 | 25,213 | +0.17(+1.45%) |
Mar 29, 2011 | 11.65 | 11.82 | 11.65 | 11.81 | 109,993 | +0.10(+0.82%) |
Mar 28, 2011 | 11.75 | 11.82 | 11.70 | 11.71 | 16,665 | -0.04(-0.31%) |
Mar 25, 2011 | 11.75 | 11.81 | 11.72 | 11.75 | 45,323 | +0.03(+0.26%) |
Mar 24, 2011 | 11.69 | 11.76 | 11.63 | 11.72 | 185,336 | +0.05(+0.46%) |
Mar 23, 2011 | 11.64 | 11.68 | 11.58 | 11.67 | 17,994 | -0.01(-0.06%) |
Mar 22, 2011 | 11.65 | 11.70 | 11.61 | 11.67 | 36,560 | +0.02(+0.18%) |
Mar 21, 2011 | 11.70 | 11.70 | 11.64 | 11.65 | 15,789 | +0.14(+1.23%) |
Mar 18, 2011 | 11.56 | 11.60 | 11.50 | 11.51 | 33,618 | +0.04(+0.31%) |
Mar 17, 2011 | 11.60 | 11.60 | 11.39 | 11.48 | 37,491 | +0.05(+0.48%) |
Mar 16, 2011 | 11.56 | 11.56 | 11.33 | 11.42 | 22,537 | -0.18(-1.53%) |
Mar 15, 2011 | 11.56 | 11.60 | 11.54 | 11.60 | 62,299 | -0.14(-1.23%) |
Mar 14, 2011 | 11.78 | 11.78 | 11.64 | 11.74 | 25,521 | -0.08(-0.68%) |
Mar 11, 2011 | 11.76 | 11.86 | 11.71 | 11.82 | 46,142 | +0.05(+0.46%) |
Mar 10, 2011 | 11.89 | 11.89 | 11.77 | 11.77 | 18,139 | -0.17(-1.43%) |
Mar 09, 2011 | 11.88 | 11.94 | 11.84 | 11.94 | 24,270 | +0.10(+0.81%) |
Mar 08, 2011 | 11.77 | 11.86 | 11.71 | 11.84 | 21,827 | +0.14(+1.23%) |
Mar 07, 2011 | 12.12 | 12.12 | 11.69 | 11.70 | 17,079 | +0.01(+0.06%) |
Mar 04, 2011 | 11.76 | 11.76 | 11.61 | 11.69 | 17,398 | -0.08(-0.70%) |
Mar 03, 2011 | 11.77 | 11.78 | 11.73 | 11.78 | 18,379 | +0.12(+1.06%) |
Mar 02, 2011 | 11.69 | 11.69 | 11.60 | 11.65 | 12,425 | +0.01(+0.12%) |
Mar 01, 2011 | 11.77 | 11.80 | 11.63 | 11.64 | 30,173 | -0.10(-0.87%) |
Feb 28, 2011 | 11.68 | 11.77 | 11.68 | 11.74 | 23,307 | +0.12(+1.06%) |
Feb 25, 2011 | 11.58 | 11.62 | 11.51 | 11.62 | 30,999 | +0.13(+1.13%) |
Feb 24, 2011 | 11.52 | 11.53 | 11.44 | 11.49 | 23,045 | -0.01(-0.12%) |
Feb 23, 2011 | 11.62 | 11.62 | 11.50 | 11.50 | 8,552 | -0.10(-0.88%) |
Feb 22, 2011 | 11.61 | 11.68 | 11.57 | 11.60 | 22,153 | -0.10(-0.88%) |
Feb 18, 2011 | 11.74 | 11.74 | 11.67 | 11.71 | 58,916 | +0.02(+0.20%) |
Feb 17, 2011 | 11.72 | 11.72 | 11.67 | 11.68 | 41,804 | +0.00(+0.03%) |
Feb 16, 2011 | 11.75 | 11.75 | 11.63 | 11.68 | 34,730 | -0.01(-0.11%) |
Feb 15, 2011 | 11.70 | 11.72 | 11.65 | 11.69 | 31,233 | +0.03(+0.29%) |
Feb 14, 2011 | 11.78 | 11.78 | 11.63 | 11.66 | 29,515 | -0.08(-0.64%) |
Feb 11, 2011 | 11.69 | 11.76 | 11.69 | 11.73 | 18,255 | +0.00(+0.00%) |
Feb 10, 2011 | 11.70 | 11.75 | 11.70 | 11.73 | 126,127 | +0.03(+0.23%) |
Feb 09, 2011 | 11.73 | 11.73 | 11.67 | 11.71 | 30,541 | -0.02(-0.21%) |
Feb 08, 2011 | 11.73 | 11.73 | 11.70 | 11.73 | 36,248 | +0.01(+0.09%) |
Feb 07, 2011 | 11.71 | 11.73 | 11.68 | 11.72 | 11,510 | +0.08(+0.65%) |
Feb 04, 2011 | 11.69 | 11.69 | 11.60 | 11.65 | 21,662 | -0.05(-0.44%) |
Feb 03, 2011 | 11.69 | 11.70 | 11.61 | 11.70 | 27,090 | +0.02(+0.15%) |
Feb 02, 2011 | 11.70 | 11.71 | 11.67 | 11.68 | 20,255 | -0.05(-0.45%) |