Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.56 | 12.68 | 12.45 | 12.65 | 394,544 | +0.09(+0.72%) |
Apr 28, 2011 | 12.50 | 12.71 | 12.47 | 12.56 | 583,257 | +0.06(+0.48%) |
Apr 27, 2011 | 12.45 | 12.50 | 12.38 | 12.50 | 205,731 | +0.07(+0.56%) |
Apr 26, 2011 | 12.59 | 12.59 | 12.38 | 12.43 | 116,890 | -0.13(-1.04%) |
Apr 25, 2011 | 12.42 | 12.64 | 12.32 | 12.56 | 168,437 | +0.32(+2.61%) |
Apr 21, 2011 | 12.24 | 12.36 | 12.11 | 12.24 | 175,615 | +0.19(+1.58%) |
Apr 20, 2011 | 11.81 | 12.08 | 11.78 | 12.05 | 153,420 | +0.46(+3.97%) |
Apr 19, 2011 | 11.45 | 11.65 | 11.37 | 11.59 | 121,522 | +0.17(+1.49%) |
Apr 18, 2011 | 11.55 | 11.55 | 11.28 | 11.42 | 133,894 | -0.14(-1.21%) |
Apr 15, 2011 | 11.46 | 11.62 | 11.39 | 11.56 | 157,988 | +0.09(+0.78%) |
Apr 14, 2011 | 11.37 | 11.54 | 11.37 | 11.47 | 137,413 | +0.03(+0.26%) |
Apr 13, 2011 | 11.56 | 11.69 | 11.37 | 11.44 | 156,913 | +0.01(+0.09%) |
Apr 12, 2011 | 11.69 | 11.69 | 11.30 | 11.43 | 141,033 | -0.31(-2.64%) |
Apr 11, 2011 | 11.94 | 12.07 | 11.62 | 11.74 | 116,540 | -0.05(-0.42%) |
Apr 08, 2011 | 11.86 | 11.91 | 11.63 | 11.79 | 99,735 | -0.01(-0.08%) |
Apr 07, 2011 | 11.79 | 11.92 | 11.71 | 11.80 | 203,814 | +0.11(+0.94%) |
Apr 06, 2011 | 11.45 | 11.78 | 11.45 | 11.69 | 191,556 | +0.29(+2.54%) |
Apr 05, 2011 | 11.44 | 11.44 | 11.28 | 11.40 | 385,352 | -0.22(-1.89%) |
Apr 04, 2011 | 11.92 | 11.98 | 11.60 | 11.62 | 217,095 | -0.29(-2.43%) |
Apr 01, 2011 | 12.14 | 12.17 | 11.91 | 11.91 | 157,468 | -0.17(-1.41%) |
Mar 31, 2011 | 11.98 | 12.29 | 11.79 | 12.08 | 707,029 | +0.59(+5.13%) |
Mar 30, 2011 | 11.49 | 11.50 | 11.24 | 11.49 | 158,185 | +0.32(+2.86%) |
Mar 29, 2011 | 10.99 | 11.20 | 10.98 | 11.17 | 135,617 | +0.16(+1.45%) |
Mar 28, 2011 | 11.05 | 11.09 | 10.94 | 11.01 | 136,159 | +0.09(+0.82%) |
Mar 25, 2011 | 10.88 | 11.01 | 10.79 | 10.92 | 256,140 | +0.09(+0.83%) |
Mar 24, 2011 | 10.74 | 10.90 | 10.66 | 10.83 | 483,004 | +0.14(+1.31%) |
Mar 23, 2011 | 10.86 | 10.89 | 10.63 | 10.69 | 831,683 | -0.25(-2.29%) |
Mar 22, 2011 | 11.09 | 11.11 | 10.90 | 10.94 | 146,713 | -0.11(-1.00%) |
Mar 21, 2011 | 11.16 | 11.38 | 11.01 | 11.05 | 135,206 | +0.00(+0.00%) |
Mar 18, 2011 | 11.19 | 11.19 | 10.99 | 11.05 | 137,811 | +0.04(+0.36%) |
Mar 17, 2011 | 11.35 | 11.42 | 11.00 | 11.01 | 72,624 | -0.07(-0.63%) |
Mar 16, 2011 | 11.26 | 11.35 | 10.97 | 11.08 | 149,976 | -0.07(-0.63%) |
Mar 15, 2011 | 10.55 | 11.26 | 10.50 | 11.15 | 220,111 | +0.11(+1.00%) |
Mar 14, 2011 | 11.12 | 11.20 | 10.92 | 11.04 | 170,802 | -0.31(-2.73%) |
Mar 11, 2011 | 11.07 | 11.40 | 10.92 | 11.35 | 206,513 | +0.25(+2.25%) |
Mar 10, 2011 | 11.92 | 11.92 | 11.02 | 11.10 | 514,340 | -0.86(-7.19%) |
Mar 09, 2011 | 11.98 | 12.30 | 11.93 | 11.96 | 275,955 | -0.15(-1.24%) |
Mar 08, 2011 | 11.99 | 12.19 | 11.92 | 12.11 | 144,359 | +0.09(+0.75%) |
Mar 07, 2011 | 12.45 | 12.45 | 11.98 | 12.02 | 197,355 | -0.48(-3.84%) |
Mar 04, 2011 | 12.42 | 12.50 | 12.14 | 12.50 | 184,883 | +0.03(+0.24%) |
Mar 03, 2011 | 12.38 | 12.61 | 12.36 | 12.47 | 407,758 | +0.23(+1.88%) |
Mar 02, 2011 | 12.07 | 12.31 | 11.81 | 12.24 | 157,519 | +0.08(+0.66%) |
Mar 01, 2011 | 12.41 | 12.50 | 12.11 | 12.16 | 189,267 | -0.27(-2.17%) |
Feb 28, 2011 | 12.50 | 12.65 | 12.35 | 12.43 | 224,957 | -0.08(-0.64%) |
Feb 25, 2011 | 12.17 | 12.56 | 12.17 | 12.51 | 174,395 | +0.44(+3.65%) |
Feb 24, 2011 | 11.59 | 12.10 | 11.51 | 12.07 | 294,884 | +0.40(+3.43%) |
Feb 23, 2011 | 12.10 | 12.14 | 11.36 | 11.67 | 466,239 | -0.41(-3.39%) |
Feb 22, 2011 | 12.50 | 12.58 | 12.04 | 12.08 | 345,173 | -0.77(-5.99%) |
Feb 18, 2011 | 12.98 | 13.12 | 12.56 | 12.85 | 292,119 | -0.10(-0.77%) |
Feb 17, 2011 | 13.31 | 13.38 | 12.94 | 12.95 | 319,876 | -0.41(-3.07%) |
Feb 16, 2011 | 13.45 | 13.50 | 13.26 | 13.36 | 167,287 | +0.00(+0.00%) |
Feb 15, 2011 | 13.55 | 13.55 | 13.28 | 13.36 | 286,976 | -0.17(-1.26%) |
Feb 14, 2011 | 13.16 | 13.54 | 13.16 | 13.53 | 285,984 | +0.26(+1.96%) |
Feb 11, 2011 | 12.86 | 13.34 | 12.77 | 13.27 | 318,028 | +0.35(+2.71%) |
Feb 10, 2011 | 12.70 | 12.98 | 12.57 | 12.92 | 179,874 | -0.02(-0.15%) |
Feb 09, 2011 | 12.81 | 13.04 | 12.70 | 12.94 | 281,744 | +0.12(+0.94%) |
Feb 08, 2011 | 12.55 | 12.87 | 12.48 | 12.82 | 225,574 | +0.20(+1.58%) |
Feb 07, 2011 | 12.72 | 12.80 | 12.52 | 12.62 | 401,585 | +0.09(+0.72%) |
Feb 04, 2011 | 12.41 | 12.77 | 12.37 | 12.53 | 398,914 | +0.04(+0.32%) |
Feb 03, 2011 | 12.62 | 12.83 | 12.45 | 12.49 | 351,623 | -0.26(-2.04%) |
Feb 02, 2011 | 12.86 | 12.93 | 12.59 | 12.75 | 347,112 | -0.19(-1.47%) |