Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.15 | 12.25 | 12.13 | 12.17 | 131,275 | +0.04(+0.33%) |
Apr 28, 2011 | 12.16 | 12.20 | 12.07 | 12.13 | 53,399 | +0.05(+0.41%) |
Apr 27, 2011 | 12.14 | 12.18 | 12.08 | 12.08 | 62,497 | -0.09(-0.74%) |
Apr 26, 2011 | 12.23 | 12.23 | 12.11 | 12.17 | 52,796 | -0.01(-0.08%) |
Apr 25, 2011 | 12.24 | 12.22 | 12.11 | 12.18 | 36,833 | -0.06(-0.49%) |
Apr 21, 2011 | 12.23 | 12.25 | 12.15 | 12.24 | 59,978 | +0.04(+0.33%) |
Apr 20, 2011 | 12.08 | 12.20 | 11.97 | 12.20 | 67,783 | +0.00(+0.00%) |
Apr 19, 2011 | 12.40 | 12.40 | 12.09 | 12.20 | 102,940 | -0.18(-1.45%) |
Apr 18, 2011 | 12.40 | 12.40 | 12.20 | 12.38 | 97,227 | +0.12(+0.98%) |
Apr 15, 2011 | 12.40 | 12.40 | 12.23 | 12.26 | 65,353 | -0.12(-0.97%) |
Apr 14, 2011 | 12.12 | 12.38 | 12.12 | 12.38 | 50,989 | +0.16(+1.31%) |
Apr 13, 2011 | 12.02 | 12.22 | 12.02 | 12.22 | 105,823 | +0.15(+1.24%) |
Apr 12, 2011 | 12.18 | 12.18 | 12.01 | 12.07 | 92,156 | +0.00(+0.00%) |
Apr 11, 2011 | 12.20 | 12.28 | 12.02 | 12.07 | 122,753 | -0.13(-1.07%) |
Apr 08, 2011 | 12.20 | 12.27 | 12.12 | 12.20 | 67,450 | +0.04(+0.33%) |
Apr 07, 2011 | 12.08 | 12.19 | 12.08 | 12.16 | 66,563 | +0.08(+0.66%) |
Apr 06, 2011 | 12.40 | 12.40 | 11.97 | 12.08 | 125,460 | -0.10(-0.82%) |
Apr 05, 2011 | 12.25 | 12.34 | 12.17 | 12.18 | 97,470 | -0.15(-1.22%) |
Apr 04, 2011 | 12.50 | 12.50 | 12.20 | 12.33 | 114,159 | -0.04(-0.32%) |
Apr 01, 2011 | 12.50 | 12.55 | 12.29 | 12.37 | 81,790 | -0.12(-0.96%) |
Mar 31, 2011 | 12.36 | 12.50 | 12.35 | 12.49 | 70,230 | +0.04(+0.32%) |
Mar 30, 2011 | 12.32 | 12.50 | 12.30 | 12.45 | 141,528 | +0.05(+0.40%) |
Mar 29, 2011 | 12.20 | 12.44 | 12.07 | 12.40 | 174,058 | +0.33(+2.73%) |
Mar 28, 2011 | 12.19 | 12.26 | 11.93 | 12.07 | 104,128 | -0.21(-1.71%) |
Mar 25, 2011 | 12.30 | 12.30 | 12.16 | 12.28 | 55,172 | +0.03(+0.24%) |
Mar 24, 2011 | 12.40 | 12.40 | 12.18 | 12.25 | 89,503 | -0.06(-0.49%) |
Mar 23, 2011 | 12.49 | 12.50 | 12.30 | 12.31 | 109,039 | -0.18(-1.44%) |
Mar 22, 2011 | 12.25 | 12.49 | 12.22 | 12.49 | 131,999 | +0.15(+1.22%) |
Mar 21, 2011 | 12.13 | 12.36 | 12.15 | 12.34 | 209,355 | +0.31(+2.58%) |
Mar 18, 2011 | 12.08 | 12.12 | 12.01 | 12.03 | 331,021 | -0.01(-0.08%) |
Mar 17, 2011 | 12.10 | 12.10 | 12.03 | 12.04 | 168,319 | +0.04(+0.33%) |
Mar 16, 2011 | 11.99 | 12.00 | 11.80 | 12.00 | 170,677 | +0.05(+0.42%) |
Mar 15, 2011 | 11.48 | 11.99 | 11.45 | 11.95 | 246,334 | +0.61(+5.38%) |
Mar 14, 2011 | 11.26 | 11.38 | 11.20 | 11.34 | 69,328 | -0.05(-0.44%) |
Mar 11, 2011 | 11.22 | 11.50 | 11.22 | 11.39 | 76,751 | -0.04(-0.35%) |
Mar 10, 2011 | 11.51 | 11.51 | 11.11 | 11.43 | 145,026 | -0.06(-0.52%) |
Mar 09, 2011 | 11.60 | 11.60 | 11.44 | 11.49 | 121,984 | +0.00(+0.00%) |
Mar 08, 2011 | 11.79 | 11.80 | 11.48 | 11.49 | 166,669 | -0.31(-2.63%) |
Mar 07, 2011 | 11.95 | 11.95 | 11.80 | 11.80 | 97,882 | -0.11(-0.92%) |
Mar 04, 2011 | 11.94 | 11.95 | 11.82 | 11.91 | 151,195 | +0.05(+0.42%) |
Mar 03, 2011 | 11.94 | 11.98 | 11.80 | 11.86 | 101,092 | +0.01(+0.08%) |
Mar 02, 2011 | 11.91 | 11.94 | 11.71 | 11.85 | 144,255 | -0.14(-1.17%) |
Mar 01, 2011 | 12.03 | 12.08 | 11.90 | 11.99 | 121,645 | -0.11(-0.91%) |
Feb 28, 2011 | 11.94 | 12.10 | 11.90 | 12.10 | 296,246 | +0.14(+1.17%) |
Feb 25, 2011 | 12.00 | 12.00 | 11.89 | 11.96 | 120,454 | -0.02(-0.17%) |
Feb 24, 2011 | 12.10 | 12.10 | 11.90 | 11.98 | 131,653 | -0.09(-0.75%) |
Feb 23, 2011 | 12.11 | 12.12 | 12.03 | 12.07 | 91,465 | -0.03(-0.25%) |
Feb 22, 2011 | 12.12 | 12.15 | 12.05 | 12.10 | 137,054 | -0.02(-0.17%) |
Feb 18, 2011 | 12.05 | 12.15 | 12.00 | 12.12 | 188,218 | +0.05(+0.41%) |
Feb 17, 2011 | 12.01 | 12.12 | 12.01 | 12.07 | 217,901 | +0.00(+0.00%) |
Feb 16, 2011 | 12.01 | 12.14 | 12.00 | 12.07 | 148,044 | -0.03(-0.25%) |
Feb 15, 2011 | 12.03 | 12.21 | 12.00 | 12.10 | 158,974 | +0.07(+0.58%) |
Feb 14, 2011 | 12.00 | 12.04 | 11.89 | 12.03 | 73,196 | +0.15(+1.26%) |
Feb 11, 2011 | 11.98 | 11.98 | 11.70 | 11.88 | 157,948 | -0.12(-1.00%) |
Feb 10, 2011 | 12.05 | 12.05 | 11.93 | 12.00 | 138,551 | -0.05(-0.41%) |
Feb 09, 2011 | 12.10 | 12.11 | 11.99 | 12.05 | 127,231 | -0.05(-0.41%) |
Feb 08, 2011 | 12.23 | 12.23 | 12.08 | 12.10 | 174,238 | -0.13(-1.06%) |
Feb 07, 2011 | 12.10 | 12.25 | 12.04 | 12.23 | 166,838 | +0.17(+1.41%) |
Feb 04, 2011 | 12.15 | 12.15 | 12.00 | 12.06 | 138,038 | +0.05(+0.42%) |
Feb 03, 2011 | 12.05 | 12.10 | 11.95 | 12.01 | 120,495 | -0.08(-0.66%) |
Feb 02, 2011 | 12.18 | 12.18 | 12.06 | 12.09 | 59,500 | -0.06(-0.49%) |