Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.23 | 13.24 | 13.16 | 13.24 | 408,128 | +0.06(+0.46%) |
Apr 28, 2011 | 13.20 | 13.23 | 13.10 | 13.18 | 447,481 | -0.03(-0.19%) |
Apr 27, 2011 | 13.19 | 13.23 | 13.12 | 13.20 | 279,373 | -0.00(-0.04%) |
Apr 26, 2011 | 13.19 | 13.23 | 13.16 | 13.21 | 369,924 | +0.03(+0.23%) |
Apr 25, 2011 | 13.20 | 13.22 | 13.10 | 13.18 | 404,864 | -0.00(-0.04%) |
Apr 21, 2011 | 13.16 | 13.21 | 13.15 | 13.18 | 427,273 | +0.05(+0.34%) |
Apr 20, 2011 | 13.11 | 13.16 | 13.11 | 13.14 | 505,755 | +0.04(+0.31%) |
Apr 19, 2011 | 13.09 | 13.11 | 13.02 | 13.10 | 292,653 | +0.02(+0.15%) |
Apr 18, 2011 | 13.07 | 13.10 | 12.98 | 13.08 | 353,008 | -0.03(-0.23%) |
Apr 15, 2011 | 13.10 | 13.13 | 13.03 | 13.11 | 366,485 | +0.03(+0.19%) |
Apr 14, 2011 | 12.99 | 13.11 | 12.97 | 13.08 | 318,202 | +0.09(+0.70%) |
Apr 13, 2011 | 12.99 | 13.05 | 12.94 | 12.99 | 232,794 | +0.02(+0.15%) |
Apr 12, 2011 | 12.86 | 12.99 | 12.86 | 12.97 | 468,844 | +0.02(+0.12%) |
Apr 11, 2011 | 13.05 | 13.05 | 12.90 | 12.95 | 621,383 | -0.10(-0.77%) |
Apr 08, 2011 | 13.11 | 13.11 | 12.95 | 13.06 | 375,469 | -0.00(-0.04%) |
Apr 07, 2011 | 12.97 | 13.08 | 12.93 | 13.06 | 440,056 | +0.10(+0.77%) |
Apr 06, 2011 | 13.03 | 13.05 | 12.93 | 12.96 | 361,737 | -0.07(-0.50%) |
Apr 05, 2011 | 13.06 | 13.08 | 12.93 | 13.03 | 377,472 | -0.08(-0.61%) |
Apr 04, 2011 | 13.11 | 13.11 | 13.01 | 13.11 | 320,260 | +0.05(+0.38%) |
Apr 01, 2011 | 13.07 | 13.16 | 13.01 | 13.06 | 529,496 | +0.00(+0.00%) |
Mar 31, 2011 | 12.99 | 13.11 | 12.95 | 13.06 | 391,250 | +0.01(+0.08%) |
Mar 30, 2011 | 13.04 | 13.05 | 13.02 | 13.05 | 514,016 | +0.22(+1.68%) |
Mar 29, 2011 | 12.92 | 12.95 | 12.80 | 12.83 | 552,825 | -0.16(-1.24%) |
Mar 28, 2011 | 13.08 | 13.09 | 12.98 | 12.99 | 381,149 | -0.02(-0.12%) |
Mar 25, 2011 | 13.12 | 13.12 | 13.01 | 13.01 | 338,203 | -0.09(-0.69%) |
Mar 24, 2011 | 12.97 | 13.11 | 12.89 | 13.10 | 616,370 | +0.14(+1.09%) |
Mar 23, 2011 | 13.03 | 13.04 | 12.85 | 12.95 | 494,851 | -0.10(-0.77%) |
Mar 22, 2011 | 13.06 | 13.07 | 12.95 | 13.06 | 522,701 | +0.07(+0.50%) |
Mar 21, 2011 | 12.98 | 13.02 | 12.97 | 12.99 | 535,727 | +0.10(+0.78%) |
Mar 18, 2011 | 13.06 | 13.07 | 12.86 | 12.89 | 1,003,996 | -0.15(-1.15%) |
Mar 17, 2011 | 12.88 | 13.04 | 12.84 | 13.04 | 1,270,270 | +0.27(+2.08%) |
Mar 16, 2011 | 12.71 | 12.83 | 12.65 | 12.77 | 1,302,150 | +0.12(+0.95%) |
Mar 15, 2011 | 12.70 | 12.77 | 12.65 | 12.65 | 5,206,505 | -0.98(-7.22%) |
Mar 14, 2011 | 13.53 | 13.73 | 13.37 | 13.64 | 426,763 | +0.17(+1.23%) |
Mar 11, 2011 | 13.43 | 13.59 | 13.18 | 13.47 | 387,320 | -0.14(-1.00%) |
Mar 10, 2011 | 13.91 | 13.95 | 13.61 | 13.61 | 275,357 | -0.31(-2.20%) |
Mar 09, 2011 | 14.09 | 14.28 | 13.76 | 13.91 | 514,462 | -0.10(-0.68%) |
Mar 08, 2011 | 14.02 | 14.10 | 13.81 | 14.01 | 417,219 | -0.13(-0.89%) |
Mar 07, 2011 | 14.23 | 14.25 | 14.12 | 14.13 | 311,275 | -0.07(-0.52%) |
Mar 04, 2011 | 14.26 | 14.26 | 14.13 | 14.21 | 294,128 | -0.02(-0.14%) |
Mar 03, 2011 | 14.25 | 14.25 | 14.17 | 14.23 | 288,712 | +0.12(+0.84%) |
Mar 02, 2011 | 14.04 | 14.15 | 14.01 | 14.11 | 202,248 | +0.05(+0.35%) |
Mar 01, 2011 | 14.12 | 14.12 | 14.04 | 14.06 | 235,052 | +0.05(+0.39%) |
Feb 28, 2011 | 13.98 | 14.17 | 13.87 | 14.01 | 318,615 | +0.16(+1.14%) |
Feb 25, 2011 | 13.76 | 13.85 | 13.67 | 13.85 | 369,373 | +0.20(+1.48%) |
Feb 24, 2011 | 13.51 | 13.78 | 13.42 | 13.65 | 278,940 | +0.23(+1.69%) |
Feb 23, 2011 | 13.59 | 13.73 | 13.42 | 13.42 | 359,887 | -0.07(-0.55%) |
Feb 22, 2011 | 13.25 | 13.58 | 13.20 | 13.49 | 583,045 | +0.20(+1.48%) |
Feb 18, 2011 | 12.97 | 13.30 | 12.96 | 13.30 | 615,941 | +0.29(+2.20%) |
Feb 17, 2011 | 13.33 | 13.33 | 12.77 | 13.01 | 1,707,114 | -0.35(-2.62%) |
Feb 16, 2011 | 13.71 | 13.81 | 13.32 | 13.36 | 1,128,627 | -0.37(-2.69%) |
Feb 15, 2011 | 14.09 | 14.12 | 13.63 | 13.73 | 722,911 | -0.39(-2.79%) |
Feb 14, 2011 | 14.24 | 14.27 | 14.06 | 14.12 | 514,866 | -0.06(-0.42%) |
Feb 11, 2011 | 14.08 | 14.24 | 14.08 | 14.18 | 138,763 | +0.07(+0.52%) |
Feb 10, 2011 | 14.27 | 14.27 | 14.06 | 14.11 | 249,153 | -0.12(-0.87%) |
Feb 09, 2011 | 14.19 | 14.23 | 14.08 | 14.23 | 199,021 | +0.08(+0.59%) |
Feb 08, 2011 | 14.15 | 14.21 | 14.02 | 14.15 | 224,003 | +0.13(+0.95%) |
Feb 07, 2011 | 14.18 | 14.18 | 13.95 | 14.02 | 273,907 | -0.10(-0.73%) |
Feb 04, 2011 | 14.03 | 14.18 | 14.03 | 14.12 | 173,788 | +0.09(+0.67%) |
Feb 03, 2011 | 14.05 | 14.08 | 13.81 | 14.03 | 362,627 | -0.03(-0.25%) |
Feb 02, 2011 | 14.28 | 14.31 | 13.94 | 14.06 | 361,624 | -0.22(-1.56%) |