Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.43 | 14.46 | 14.20 | 14.27 | 200,931 | -0.16(-1.12%) |
Apr 28, 2011 | 14.39 | 14.48 | 14.33 | 14.43 | 142,698 | -0.02(-0.13%) |
Apr 27, 2011 | 14.37 | 14.45 | 14.05 | 14.45 | 244,215 | +0.07(+0.47%) |
Apr 26, 2011 | 14.22 | 14.43 | 14.19 | 14.38 | 348,822 | +0.21(+1.45%) |
Apr 25, 2011 | 14.14 | 14.31 | 13.94 | 14.18 | 304,475 | +0.12(+0.88%) |
Apr 21, 2011 | 13.82 | 14.17 | 13.63 | 14.05 | 500,312 | +0.57(+4.19%) |
Apr 20, 2011 | 13.33 | 13.84 | 13.28 | 13.49 | 463,446 | +0.40(+3.08%) |
Apr 19, 2011 | 13.37 | 13.40 | 12.97 | 13.09 | 237,553 | -0.21(-1.54%) |
Apr 18, 2011 | 13.38 | 13.61 | 13.26 | 13.29 | 265,694 | -0.29(-2.15%) |
Apr 15, 2011 | 13.59 | 13.69 | 13.41 | 13.58 | 198,843 | -0.04(-0.32%) |
Apr 14, 2011 | 13.42 | 13.65 | 13.20 | 13.63 | 183,419 | +0.16(+1.20%) |
Apr 13, 2011 | 13.69 | 13.70 | 13.40 | 13.46 | 246,978 | -0.12(-0.87%) |
Apr 12, 2011 | 13.52 | 13.66 | 13.49 | 13.58 | 303,348 | -0.02(-0.14%) |
Apr 11, 2011 | 13.60 | 13.76 | 13.54 | 13.60 | 200,485 | +0.00(+0.00%) |
Apr 08, 2011 | 13.97 | 13.97 | 13.54 | 13.60 | 124,998 | -0.29(-2.06%) |
Apr 07, 2011 | 13.97 | 14.03 | 13.83 | 13.89 | 175,549 | -0.09(-0.67%) |
Apr 06, 2011 | 13.73 | 14.01 | 13.66 | 13.98 | 226,166 | +0.35(+2.55%) |
Apr 05, 2011 | 13.76 | 13.98 | 13.49 | 13.63 | 555,352 | -0.39(-2.79%) |
Apr 04, 2011 | 13.88 | 14.05 | 13.74 | 14.02 | 323,309 | +0.20(+1.44%) |
Apr 01, 2011 | 13.64 | 13.94 | 13.64 | 13.83 | 379,208 | +0.32(+2.35%) |
Mar 31, 2011 | 13.23 | 13.56 | 13.14 | 13.51 | 269,781 | +0.22(+1.68%) |
Mar 30, 2011 | 13.28 | 13.37 | 13.05 | 13.28 | 171,305 | +0.25(+1.91%) |
Mar 29, 2011 | 12.93 | 13.16 | 12.93 | 13.04 | 281,483 | +0.12(+0.91%) |
Mar 28, 2011 | 12.81 | 13.11 | 12.74 | 12.92 | 230,470 | +0.14(+1.07%) |
Mar 25, 2011 | 12.77 | 13.09 | 12.65 | 12.78 | 313,287 | +0.07(+0.59%) |
Mar 24, 2011 | 12.87 | 12.87 | 12.45 | 12.71 | 793,466 | -0.11(-0.87%) |
Mar 23, 2011 | 13.20 | 13.20 | 12.52 | 12.82 | 421,736 | -0.42(-3.19%) |
Mar 22, 2011 | 13.29 | 13.49 | 13.14 | 13.24 | 318,478 | -0.05(-0.37%) |
Mar 21, 2011 | 13.16 | 13.29 | 12.94 | 13.29 | 259,130 | +0.43(+3.33%) |
Mar 18, 2011 | 12.74 | 13.08 | 12.69 | 12.86 | 558,970 | +0.25(+2.02%) |
Mar 17, 2011 | 12.87 | 12.90 | 12.60 | 12.61 | 358,444 | -0.04(-0.34%) |
Mar 16, 2011 | 12.71 | 12.81 | 12.51 | 12.65 | 313,688 | -0.07(-0.59%) |
Mar 15, 2011 | 12.57 | 12.81 | 12.55 | 12.73 | 243,112 | -0.15(-1.16%) |
Mar 14, 2011 | 12.87 | 13.02 | 12.80 | 12.87 | 182,993 | -0.11(-0.86%) |
Mar 11, 2011 | 12.86 | 13.07 | 12.77 | 12.99 | 281,771 | +0.12(+0.97%) |
Mar 10, 2011 | 13.04 | 13.05 | 12.80 | 12.86 | 388,439 | -0.39(-2.95%) |
Mar 09, 2011 | 13.20 | 13.51 | 13.10 | 13.25 | 361,182 | +0.06(+0.47%) |
Mar 08, 2011 | 12.58 | 13.28 | 12.58 | 13.19 | 212,488 | +0.65(+5.15%) |
Mar 07, 2011 | 12.66 | 12.69 | 12.33 | 12.55 | 1,071,338 | -0.02(-0.20%) |
Mar 04, 2011 | 12.87 | 12.87 | 12.47 | 12.57 | 231,048 | -0.29(-2.27%) |
Mar 03, 2011 | 12.71 | 12.92 | 12.69 | 12.86 | 209,010 | +0.32(+2.52%) |
Mar 02, 2011 | 12.61 | 12.67 | 12.35 | 12.55 | 286,941 | -0.05(-0.39%) |
Mar 01, 2011 | 12.87 | 12.87 | 12.56 | 12.60 | 264,324 | -0.27(-2.08%) |
Feb 28, 2011 | 13.01 | 13.19 | 12.83 | 12.86 | 369,894 | -0.11(-0.86%) |
Feb 25, 2011 | 12.61 | 12.98 | 12.58 | 12.97 | 192,853 | +0.42(+3.31%) |
Feb 24, 2011 | 12.90 | 12.90 | 12.40 | 12.56 | 256,583 | -0.19(-1.51%) |
Feb 23, 2011 | 13.04 | 13.07 | 12.73 | 12.75 | 238,187 | -0.29(-2.19%) |
Feb 22, 2011 | 13.33 | 13.37 | 12.89 | 13.04 | 372,484 | -0.47(-3.49%) |
Feb 18, 2011 | 13.33 | 13.51 | 13.28 | 13.51 | 315,019 | +0.25(+1.87%) |
Feb 17, 2011 | 13.14 | 13.27 | 13.09 | 13.26 | 174,095 | +0.15(+1.14%) |
Feb 16, 2011 | 12.89 | 13.20 | 12.88 | 13.11 | 235,428 | +0.26(+2.03%) |
Feb 15, 2011 | 12.94 | 13.08 | 12.81 | 12.85 | 139,470 | -0.17(-1.34%) |
Feb 14, 2011 | 13.17 | 13.17 | 12.92 | 13.02 | 96,677 | -0.12(-0.94%) |
Feb 11, 2011 | 12.68 | 13.25 | 12.68 | 13.15 | 178,148 | +0.38(+3.02%) |
Feb 10, 2011 | 12.78 | 12.96 | 12.68 | 12.76 | 212,073 | -0.02(-0.19%) |
Feb 09, 2011 | 12.80 | 12.98 | 12.66 | 12.79 | 163,231 | -0.15(-1.15%) |
Feb 08, 2011 | 12.81 | 12.95 | 12.77 | 12.94 | 128,460 | +0.06(+0.43%) |
Feb 07, 2011 | 12.63 | 13.09 | 12.62 | 12.88 | 194,268 | +0.24(+1.92%) |
Feb 04, 2011 | 12.59 | 12.76 | 12.43 | 12.64 | 201,947 | +0.06(+0.49%) |
Feb 03, 2011 | 12.33 | 12.69 | 12.17 | 12.58 | 262,281 | +0.20(+1.60%) |
Feb 02, 2011 | 12.45 | 12.58 | 12.32 | 12.38 | 161,459 | -0.13(-1.04%) |