Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.01 | 13.09 | 12.95 | 13.07 | 701,724 | +0.08(+0.63%) |
Apr 28, 2011 | 12.99 | 13.04 | 12.93 | 12.99 | 523,310 | -0.06(-0.44%) |
Apr 27, 2011 | 12.76 | 13.12 | 12.73 | 13.04 | 773,786 | +0.31(+2.42%) |
Apr 26, 2011 | 12.57 | 12.76 | 12.51 | 12.73 | 563,231 | +0.16(+1.29%) |
Apr 25, 2011 | 12.41 | 12.58 | 12.39 | 12.57 | 600,604 | +0.01(+0.06%) |
Apr 21, 2011 | 12.52 | 12.65 | 12.31 | 12.56 | 390,891 | +0.15(+1.24%) |
Apr 20, 2011 | 12.35 | 12.54 | 12.33 | 12.41 | 763,550 | +0.15(+1.26%) |
Apr 19, 2011 | 12.45 | 12.52 | 12.18 | 12.26 | 640,263 | -0.15(-1.18%) |
Apr 18, 2011 | 12.25 | 12.53 | 12.25 | 12.40 | 708,391 | -0.01(-0.07%) |
Apr 15, 2011 | 12.57 | 12.65 | 12.35 | 12.41 | 1,124,567 | -0.26(-2.05%) |
Apr 14, 2011 | 12.63 | 12.77 | 12.60 | 12.67 | 981,627 | -0.07(-0.57%) |
Apr 13, 2011 | 12.75 | 12.76 | 12.65 | 12.74 | 713,873 | +0.02(+0.19%) |
Apr 12, 2011 | 12.74 | 12.80 | 12.51 | 12.72 | 1,415,257 | -0.11(-0.89%) |
Apr 11, 2011 | 12.72 | 12.94 | 12.69 | 12.83 | 1,268,515 | +0.08(+0.64%) |
Apr 08, 2011 | 12.78 | 12.84 | 12.65 | 12.75 | 780,591 | +0.04(+0.32%) |
Apr 07, 2011 | 12.64 | 12.83 | 12.52 | 12.71 | 1,627,661 | +0.07(+0.58%) |
Apr 06, 2011 | 12.21 | 12.73 | 12.21 | 12.64 | 1,429,000 | +0.65(+5.42%) |
Apr 05, 2011 | 11.82 | 12.01 | 11.71 | 11.99 | 626,350 | +0.20(+1.72%) |
Apr 04, 2011 | 11.70 | 11.88 | 11.69 | 11.78 | 712,906 | +0.07(+0.55%) |
Apr 01, 2011 | 11.78 | 11.88 | 11.55 | 11.72 | 1,118,088 | -0.04(-0.35%) |
Mar 31, 2011 | 11.69 | 11.80 | 11.65 | 11.76 | 350,627 | +0.07(+0.63%) |
Mar 30, 2011 | 11.70 | 11.83 | 11.59 | 11.69 | 293,753 | +0.08(+0.70%) |
Mar 29, 2011 | 11.50 | 11.78 | 11.38 | 11.61 | 508,825 | +0.08(+0.70%) |
Mar 28, 2011 | 11.57 | 11.62 | 11.48 | 11.52 | 564,863 | -0.01(-0.07%) |
Mar 25, 2011 | 11.48 | 11.68 | 11.42 | 11.53 | 422,480 | +0.14(+1.21%) |
Mar 24, 2011 | 11.52 | 11.52 | 11.35 | 11.39 | 491,853 | -0.06(-0.57%) |
Mar 23, 2011 | 11.22 | 11.59 | 11.13 | 11.46 | 1,227,687 | +0.24(+2.17%) |
Mar 22, 2011 | 10.77 | 11.27 | 10.74 | 11.22 | 779,649 | +0.44(+4.07%) |
Mar 21, 2011 | 10.83 | 10.87 | 10.75 | 10.78 | 643,570 | +0.06(+0.61%) |
Mar 18, 2011 | 10.79 | 10.87 | 10.67 | 10.71 | 783,107 | +0.06(+0.53%) |
Mar 17, 2011 | 10.78 | 10.83 | 10.63 | 10.66 | 670,260 | -0.02(-0.15%) |
Mar 16, 2011 | 10.83 | 10.94 | 10.63 | 10.67 | 1,182,766 | -0.23(-2.09%) |
Mar 15, 2011 | 10.91 | 11.07 | 10.87 | 10.90 | 1,690,905 | -0.17(-1.54%) |
Mar 14, 2011 | 11.01 | 11.09 | 10.80 | 11.07 | 740,058 | -0.06(-0.58%) |
Mar 11, 2011 | 10.91 | 11.19 | 10.73 | 11.13 | 1,112,093 | +0.15(+1.33%) |
Mar 10, 2011 | 11.21 | 11.37 | 10.97 | 10.99 | 952,502 | -0.29(-2.59%) |
Mar 09, 2011 | 11.34 | 11.39 | 11.23 | 11.28 | 731,855 | -0.09(-0.79%) |
Mar 08, 2011 | 11.20 | 11.41 | 11.12 | 11.37 | 2,712,218 | +0.20(+1.82%) |
Mar 07, 2011 | 11.23 | 11.23 | 11.05 | 11.17 | 965,504 | -0.02(-0.15%) |
Mar 04, 2011 | 11.31 | 11.31 | 11.06 | 11.18 | 1,190,493 | -0.08(-0.72%) |
Mar 03, 2011 | 11.36 | 11.38 | 11.21 | 11.26 | 1,209,015 | +0.06(+0.51%) |
Mar 02, 2011 | 11.02 | 11.31 | 10.89 | 11.21 | 3,862,035 | +0.24(+2.15%) |
Mar 01, 2011 | 11.44 | 11.44 | 10.96 | 10.97 | 1,083,948 | -0.36(-3.15%) |
Feb 28, 2011 | 11.44 | 11.44 | 11.23 | 11.33 | 1,310,980 | -0.04(-0.36%) |
Feb 25, 2011 | 11.23 | 11.47 | 11.18 | 11.37 | 1,691,239 | +0.20(+1.82%) |
Feb 24, 2011 | 11.19 | 11.26 | 11.00 | 11.17 | 727,036 | -0.02(-0.15%) |
Feb 23, 2011 | 11.43 | 11.43 | 11.09 | 11.18 | 862,608 | -0.19(-1.64%) |
Feb 22, 2011 | 11.74 | 11.94 | 11.35 | 11.37 | 964,790 | -0.48(-4.04%) |
Feb 18, 2011 | 11.96 | 12.00 | 11.75 | 11.85 | 409,451 | -0.10(-0.82%) |
Feb 17, 2011 | 11.73 | 12.00 | 11.72 | 11.95 | 485,554 | +0.14(+1.17%) |
Feb 16, 2011 | 11.83 | 11.86 | 11.75 | 11.81 | 750,822 | +0.04(+0.34%) |
Feb 15, 2011 | 11.79 | 11.89 | 11.71 | 11.77 | 467,091 | -0.03(-0.28%) |
Feb 14, 2011 | 11.86 | 11.90 | 11.70 | 11.80 | 580,229 | -0.01(-0.07%) |
Feb 11, 2011 | 11.61 | 11.95 | 11.54 | 11.81 | 893,307 | +0.11(+0.90%) |
Feb 10, 2011 | 11.67 | 11.78 | 11.53 | 11.70 | 1,700,047 | -0.08(-0.69%) |
Feb 09, 2011 | 12.36 | 12.48 | 11.77 | 11.78 | 1,625,434 | -0.70(-5.60%) |
Feb 08, 2011 | 12.54 | 12.65 | 12.45 | 12.48 | 2,076,982 | -0.10(-0.77%) |
Feb 07, 2011 | 12.38 | 13.17 | 12.37 | 12.58 | 2,215,541 | +0.16(+1.31%) |
Feb 04, 2011 | 12.49 | 12.57 | 12.33 | 12.42 | 831,986 | -0.04(-0.33%) |
Feb 03, 2011 | 12.35 | 12.51 | 12.33 | 12.46 | 917,134 | +0.05(+0.39%) |
Feb 02, 2011 | 12.43 | 12.49 | 12.18 | 12.41 | 1,076,921 | -0.02(-0.20%) |