Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.04 | 13.04 | 12.08 | 12.15 | 19,850,690 | -0.80(-6.19%) |
Apr 28, 2011 | 12.95 | 13.04 | 12.84 | 12.95 | 6,564,889 | +0.01(+0.08%) |
Apr 27, 2011 | 12.80 | 12.96 | 12.79 | 12.94 | 4,232,646 | +0.14(+1.12%) |
Apr 26, 2011 | 12.77 | 12.88 | 12.69 | 12.80 | 4,474,361 | +0.11(+0.86%) |
Apr 25, 2011 | 12.63 | 12.74 | 12.58 | 12.69 | 4,275,815 | +0.00(+0.04%) |
Apr 21, 2011 | 12.73 | 12.74 | 12.64 | 12.68 | 1,950,333 | -0.00(-0.04%) |
Apr 20, 2011 | 12.62 | 12.71 | 12.61 | 12.69 | 3,627,017 | +0.22(+1.79%) |
Apr 19, 2011 | 12.59 | 12.59 | 12.43 | 12.47 | 2,866,959 | -0.08(-0.63%) |
Apr 18, 2011 | 12.50 | 12.55 | 12.37 | 12.55 | 3,516,066 | -0.07(-0.59%) |
Apr 15, 2011 | 12.47 | 12.62 | 12.42 | 12.62 | 3,568,672 | +0.19(+1.51%) |
Apr 14, 2011 | 12.30 | 12.46 | 12.25 | 12.43 | 2,748,875 | +0.09(+0.72%) |
Apr 13, 2011 | 12.39 | 12.42 | 12.30 | 12.34 | 2,886,889 | -0.02(-0.16%) |
Apr 12, 2011 | 12.38 | 12.46 | 12.35 | 12.36 | 2,862,417 | -0.09(-0.75%) |
Apr 11, 2011 | 12.44 | 12.56 | 12.44 | 12.46 | 1,931,935 | +0.01(+0.08%) |
Apr 08, 2011 | 12.68 | 12.69 | 12.37 | 12.45 | 2,956,254 | -0.19(-1.49%) |
Apr 07, 2011 | 12.64 | 12.74 | 12.58 | 12.64 | 2,073,474 | -0.04(-0.35%) |
Apr 06, 2011 | 12.73 | 12.74 | 12.65 | 12.68 | 3,042,296 | -0.01(-0.12%) |
Apr 05, 2011 | 12.66 | 12.81 | 12.62 | 12.69 | 7,145,545 | +0.01(+0.12%) |
Apr 04, 2011 | 12.72 | 12.76 | 12.60 | 12.68 | 3,957,465 | -0.00(-0.04%) |
Apr 01, 2011 | 12.78 | 12.79 | 12.64 | 12.68 | 6,399,994 | -0.02(-0.20%) |
Mar 31, 2011 | 12.60 | 12.71 | 12.59 | 12.71 | 4,749,253 | +0.07(+0.55%) |
Mar 30, 2011 | 12.52 | 12.66 | 12.51 | 12.64 | 5,155,451 | +0.16(+1.27%) |
Mar 29, 2011 | 12.43 | 12.52 | 12.41 | 12.48 | 5,915,263 | +0.02(+0.20%) |
Mar 28, 2011 | 12.51 | 12.51 | 12.42 | 12.46 | 3,992,631 | +0.00(+0.00%) |
Mar 25, 2011 | 12.25 | 12.49 | 12.22 | 12.46 | 8,113,563 | +0.27(+2.23%) |
Mar 24, 2011 | 12.12 | 12.26 | 12.07 | 12.19 | 3,804,360 | +0.17(+1.40%) |
Mar 23, 2011 | 12.03 | 12.03 | 11.88 | 12.02 | 3,627,225 | -0.01(-0.12%) |
Mar 22, 2011 | 12.17 | 12.18 | 12.02 | 12.03 | 2,508,635 | -0.12(-0.98%) |
Mar 21, 2011 | 12.22 | 12.24 | 12.15 | 12.15 | 2,890,944 | +0.07(+0.61%) |
Mar 18, 2011 | 11.97 | 12.15 | 11.93 | 12.08 | 4,855,549 | +0.27(+2.31%) |
Mar 17, 2011 | 11.87 | 11.94 | 11.78 | 11.80 | 3,132,584 | +0.08(+0.68%) |
Mar 16, 2011 | 11.91 | 11.92 | 11.68 | 11.73 | 4,862,375 | -0.20(-1.66%) |
Mar 15, 2011 | 11.92 | 12.00 | 11.89 | 11.92 | 3,860,622 | -0.19(-1.55%) |
Mar 14, 2011 | 12.19 | 12.21 | 12.03 | 12.11 | 6,555,771 | -0.10(-0.81%) |
Mar 11, 2011 | 12.10 | 12.24 | 12.08 | 12.21 | 3,102,676 | +0.06(+0.49%) |
Mar 10, 2011 | 12.22 | 12.25 | 12.08 | 12.15 | 3,957,893 | -0.21(-1.68%) |
Mar 09, 2011 | 12.33 | 12.38 | 12.19 | 12.36 | 3,741,079 | +0.02(+0.16%) |
Mar 08, 2011 | 12.16 | 12.42 | 12.13 | 12.34 | 4,526,521 | +0.20(+1.67%) |
Mar 07, 2011 | 12.26 | 12.30 | 11.98 | 12.14 | 9,162,050 | -0.06(-0.53%) |
Mar 04, 2011 | 12.33 | 12.36 | 12.13 | 12.20 | 3,245,083 | -0.15(-1.24%) |
Mar 03, 2011 | 12.29 | 12.41 | 12.29 | 12.35 | 2,839,631 | +0.15(+1.26%) |
Mar 02, 2011 | 12.17 | 12.28 | 12.06 | 12.20 | 8,411,781 | -0.05(-0.40%) |
Mar 01, 2011 | 12.48 | 12.55 | 12.23 | 12.25 | 2,953,040 | -0.21(-1.67%) |
Feb 28, 2011 | 12.35 | 12.51 | 12.35 | 12.46 | 3,748,572 | +0.13(+1.08%) |
Feb 25, 2011 | 12.30 | 12.32 | 12.16 | 12.32 | 3,377,799 | +0.08(+0.69%) |
Feb 24, 2011 | 12.28 | 12.31 | 12.18 | 12.24 | 4,418,644 | -0.02(-0.20%) |
Feb 23, 2011 | 12.46 | 12.47 | 12.21 | 12.26 | 4,430,857 | -0.18(-1.43%) |
Feb 22, 2011 | 12.65 | 12.67 | 12.42 | 12.44 | 3,684,317 | -0.30(-2.33%) |
Feb 18, 2011 | 12.87 | 12.88 | 12.70 | 12.74 | 3,589,805 | -0.10(-0.81%) |
Feb 17, 2011 | 12.71 | 12.91 | 12.62 | 12.84 | 3,729,121 | +0.12(+0.93%) |
Feb 16, 2011 | 12.64 | 12.79 | 12.54 | 12.72 | 3,581,200 | +0.20(+1.62%) |
Feb 15, 2011 | 12.70 | 12.71 | 12.45 | 12.52 | 6,044,030 | -0.19(-1.50%) |
Feb 14, 2011 | 12.64 | 12.75 | 12.63 | 12.71 | 3,512,924 | +0.09(+0.73%) |
Feb 11, 2011 | 12.39 | 12.64 | 12.35 | 12.62 | 3,494,677 | +0.21(+1.69%) |
Feb 10, 2011 | 12.20 | 12.50 | 12.19 | 12.41 | 5,196,349 | +0.18(+1.43%) |
Feb 09, 2011 | 12.27 | 12.65 | 12.11 | 12.23 | 7,602,195 | -0.04(-0.32%) |
Feb 08, 2011 | 12.09 | 12.33 | 12.04 | 12.27 | 5,065,960 | +0.20(+1.66%) |
Feb 07, 2011 | 11.80 | 12.08 | 11.76 | 12.07 | 8,899,910 | +0.32(+2.70%) |
Feb 04, 2011 | 11.77 | 11.78 | 11.71 | 11.76 | 6,850,234 | +0.01(+0.12%) |
Feb 03, 2011 | 11.82 | 11.82 | 11.70 | 11.74 | 7,812,780 | -0.08(-0.70%) |
Feb 02, 2011 | 11.80 | 11.86 | 11.75 | 11.82 | 2,812,529 | -0.00(-0.04%) |