Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.86 | 12.93 | 12.63 | 12.78 | 2,939,730 | -0.07(-0.51%) |
Apr 28, 2011 | 13.17 | 13.40 | 12.83 | 12.84 | 3,604,626 | -0.30(-2.29%) |
Apr 27, 2011 | 12.52 | 13.15 | 12.23 | 13.14 | 4,784,585 | +0.73(+5.91%) |
Apr 26, 2011 | 12.73 | 12.76 | 12.35 | 12.41 | 4,991,993 | -0.65(-4.97%) |
Apr 25, 2011 | 13.28 | 13.29 | 12.78 | 13.06 | 4,187,801 | -0.26(-1.98%) |
Apr 21, 2011 | 13.68 | 13.74 | 13.24 | 13.32 | 3,366,103 | -0.23(-1.67%) |
Apr 20, 2011 | 13.63 | 13.81 | 13.42 | 13.55 | 3,281,856 | +0.20(+1.48%) |
Apr 19, 2011 | 13.26 | 13.40 | 13.08 | 13.35 | 3,089,624 | +0.12(+0.92%) |
Apr 18, 2011 | 13.18 | 13.38 | 12.74 | 13.23 | 4,489,942 | -0.12(-0.92%) |
Apr 15, 2011 | 13.78 | 13.94 | 13.28 | 13.35 | 4,047,307 | -0.27(-2.00%) |
Apr 14, 2011 | 13.33 | 13.86 | 13.32 | 13.62 | 3,868,154 | +0.31(+2.33%) |
Apr 13, 2011 | 13.59 | 13.69 | 13.18 | 13.31 | 4,049,247 | +0.02(+0.14%) |
Apr 12, 2011 | 14.05 | 14.06 | 13.13 | 13.29 | 5,690,336 | -0.73(-5.23%) |
Apr 11, 2011 | 15.12 | 15.12 | 13.86 | 14.03 | 4,770,584 | -1.01(-6.69%) |
Apr 08, 2011 | 15.10 | 15.34 | 14.82 | 15.03 | 3,713,603 | +0.34(+2.30%) |
Apr 07, 2011 | 14.59 | 14.95 | 14.43 | 14.70 | 3,022,947 | +0.09(+0.64%) |
Apr 06, 2011 | 15.04 | 15.15 | 14.55 | 14.60 | 4,034,258 | -0.16(-1.08%) |
Apr 05, 2011 | 13.96 | 14.78 | 13.90 | 14.76 | 3,765,819 | +0.71(+5.09%) |
Apr 04, 2011 | 14.07 | 14.29 | 14.02 | 14.05 | 2,853,906 | +0.16(+1.15%) |
Apr 01, 2011 | 13.58 | 14.06 | 13.40 | 13.89 | 3,311,240 | +0.19(+1.37%) |
Mar 31, 2011 | 13.74 | 14.03 | 13.58 | 13.70 | 2,732,804 | +0.10(+0.76%) |
Mar 30, 2011 | 13.49 | 13.67 | 13.29 | 13.60 | 2,675,328 | +0.47(+3.58%) |
Mar 29, 2011 | 12.93 | 13.47 | 12.82 | 13.13 | 2,205,344 | +0.09(+0.72%) |
Mar 28, 2011 | 12.99 | 13.28 | 12.84 | 13.03 | 2,130,592 | -0.20(-1.49%) |
Mar 25, 2011 | 13.50 | 13.81 | 13.08 | 13.23 | 2,723,696 | -0.21(-1.54%) |
Mar 24, 2011 | 14.06 | 14.10 | 13.33 | 13.44 | 4,891,910 | -0.34(-2.46%) |
Mar 23, 2011 | 13.07 | 13.83 | 13.02 | 13.77 | 3,525,530 | +0.77(+5.93%) |
Mar 22, 2011 | 12.73 | 13.18 | 12.58 | 13.00 | 2,241,338 | +0.17(+1.32%) |
Mar 21, 2011 | 12.68 | 12.87 | 12.60 | 12.83 | 2,739,967 | +0.76(+6.31%) |
Mar 18, 2011 | 12.34 | 12.38 | 12.02 | 12.07 | 2,759,708 | +0.10(+0.86%) |
Mar 17, 2011 | 11.81 | 12.11 | 11.72 | 11.97 | 2,100,773 | +0.27(+2.33%) |
Mar 16, 2011 | 12.03 | 12.41 | 11.43 | 11.70 | 4,118,713 | -0.28(-2.35%) |
Mar 15, 2011 | 11.71 | 12.09 | 11.70 | 11.98 | 5,008,552 | -0.63(-5.00%) |
Mar 14, 2011 | 12.66 | 12.73 | 12.11 | 12.61 | 3,382,501 | -0.11(-0.89%) |
Mar 11, 2011 | 12.17 | 12.94 | 11.75 | 12.72 | 4,059,300 | +0.18(+1.42%) |
Mar 10, 2011 | 13.30 | 13.30 | 12.35 | 12.54 | 4,965,232 | -1.06(-7.81%) |
Mar 09, 2011 | 13.99 | 14.12 | 13.54 | 13.60 | 3,594,899 | -0.06(-0.41%) |
Mar 08, 2011 | 13.83 | 13.83 | 13.04 | 13.66 | 4,105,691 | -0.16(-1.16%) |
Mar 07, 2011 | 14.12 | 14.43 | 13.59 | 13.82 | 5,717,621 | +0.16(+1.17%) |
Mar 04, 2011 | 13.20 | 13.67 | 13.19 | 13.66 | 4,538,998 | +0.52(+3.93%) |
Mar 03, 2011 | 13.08 | 13.17 | 12.74 | 13.14 | 4,392,360 | +0.04(+0.29%) |
Mar 02, 2011 | 13.33 | 13.54 | 12.93 | 13.11 | 4,433,981 | -0.10(-0.78%) |
Mar 01, 2011 | 12.55 | 13.22 | 12.48 | 13.21 | 6,435,866 | +0.91(+7.42%) |
Feb 28, 2011 | 12.08 | 12.41 | 12.01 | 12.30 | 2,781,932 | +0.37(+3.07%) |
Feb 25, 2011 | 11.51 | 12.03 | 11.40 | 11.93 | 1,991,873 | +0.60(+5.31%) |
Feb 24, 2011 | 12.26 | 12.26 | 11.30 | 11.33 | 3,547,637 | -0.94(-7.66%) |
Feb 23, 2011 | 12.22 | 12.46 | 12.10 | 12.27 | 2,567,516 | +0.16(+1.32%) |
Feb 22, 2011 | 12.64 | 12.73 | 12.10 | 12.11 | 4,123,448 | -0.17(-1.38%) |
Feb 18, 2011 | 12.06 | 12.50 | 12.04 | 12.28 | 4,571,306 | +0.33(+2.75%) |
Feb 17, 2011 | 11.53 | 12.01 | 11.44 | 11.95 | 2,303,908 | +0.42(+3.67%) |
Feb 16, 2011 | 11.63 | 11.63 | 11.24 | 11.53 | 1,621,895 | -0.02(-0.16%) |
Feb 15, 2011 | 11.45 | 11.55 | 11.33 | 11.55 | 1,925,352 | +0.22(+1.91%) |
Feb 14, 2011 | 11.28 | 11.46 | 11.19 | 11.33 | 1,639,615 | +0.24(+2.20%) |
Feb 11, 2011 | 11.17 | 11.47 | 11.05 | 11.08 | 2,252,326 | -0.18(-1.59%) |
Feb 10, 2011 | 10.98 | 11.30 | 10.70 | 11.26 | 2,612,989 | +0.24(+2.13%) |
Feb 09, 2011 | 11.31 | 11.38 | 10.90 | 11.03 | 2,571,699 | -0.05(-0.43%) |
Feb 08, 2011 | 11.15 | 11.24 | 11.01 | 11.08 | 2,132,297 | +0.19(+1.73%) |
Feb 07, 2011 | 11.24 | 11.26 | 10.86 | 10.89 | 2,085,477 | -0.15(-1.36%) |
Feb 04, 2011 | 11.19 | 11.32 | 10.99 | 11.04 | 2,851,966 | +0.07(+0.60%) |
Feb 03, 2011 | 10.58 | 11.02 | 10.39 | 10.97 | 2,867,787 | +0.56(+5.42%) |
Feb 02, 2011 | 10.35 | 10.48 | 10.20 | 10.41 | 2,103,911 | +0.03(+0.27%) |