Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.07 | 14.15 | 13.95 | 14.09 | 417,350 | +0.08(+0.57%) |
Apr 28, 2011 | 14.09 | 14.12 | 13.90 | 14.01 | 439,428 | -0.02(-0.17%) |
Apr 27, 2011 | 13.82 | 14.14 | 13.82 | 14.03 | 901,648 | +0.18(+1.33%) |
Apr 26, 2011 | 13.45 | 14.00 | 13.44 | 13.85 | 2,358,452 | +0.47(+3.48%) |
Apr 25, 2011 | 13.31 | 13.49 | 13.23 | 13.38 | 2,359,633 | +0.14(+1.09%) |
Apr 21, 2011 | 13.38 | 13.59 | 13.01 | 13.24 | 2,160,719 | +0.39(+3.00%) |
Apr 20, 2011 | 12.65 | 12.88 | 12.65 | 12.85 | 707,517 | +0.29(+2.30%) |
Apr 19, 2011 | 12.68 | 12.78 | 12.52 | 12.56 | 341,887 | -0.11(-0.89%) |
Apr 18, 2011 | 12.71 | 12.74 | 12.63 | 12.68 | 286,634 | -0.16(-1.25%) |
Apr 15, 2011 | 12.80 | 12.88 | 12.62 | 12.84 | 708,503 | +0.06(+0.50%) |
Apr 14, 2011 | 12.76 | 12.81 | 12.63 | 12.77 | 628,748 | -0.02(-0.13%) |
Apr 13, 2011 | 12.85 | 12.97 | 12.73 | 12.79 | 690,963 | -0.04(-0.31%) |
Apr 12, 2011 | 12.89 | 12.92 | 12.77 | 12.83 | 490,822 | -0.06(-0.44%) |
Apr 11, 2011 | 12.94 | 12.98 | 12.84 | 12.88 | 353,744 | -0.03(-0.25%) |
Apr 08, 2011 | 13.06 | 13.08 | 12.88 | 12.92 | 350,190 | -0.10(-0.74%) |
Apr 07, 2011 | 12.92 | 13.11 | 12.90 | 13.01 | 475,517 | +0.09(+0.68%) |
Apr 06, 2011 | 12.88 | 13.04 | 12.83 | 12.92 | 395,547 | +0.06(+0.50%) |
Apr 05, 2011 | 12.92 | 12.99 | 12.80 | 12.86 | 381,920 | -0.10(-0.81%) |
Apr 04, 2011 | 13.02 | 13.05 | 12.88 | 12.96 | 312,969 | -0.01(-0.06%) |
Apr 01, 2011 | 12.85 | 13.08 | 12.83 | 12.97 | 866,681 | +0.21(+1.64%) |
Mar 31, 2011 | 12.71 | 12.85 | 12.63 | 12.76 | 484,504 | +0.03(+0.25%) |
Mar 30, 2011 | 12.72 | 12.82 | 12.66 | 12.73 | 448,968 | +0.02(+0.19%) |
Mar 29, 2011 | 12.77 | 12.81 | 12.67 | 12.71 | 362,277 | -0.01(-0.06%) |
Mar 28, 2011 | 12.89 | 12.94 | 12.70 | 12.72 | 254,123 | -0.10(-0.75%) |
Mar 25, 2011 | 12.80 | 12.96 | 12.76 | 12.81 | 644,493 | +0.03(+0.25%) |
Mar 24, 2011 | 12.77 | 12.80 | 12.71 | 12.78 | 311,825 | +0.08(+0.63%) |
Mar 23, 2011 | 12.74 | 12.83 | 12.59 | 12.70 | 342,161 | -0.01(-0.06%) |
Mar 22, 2011 | 12.89 | 12.95 | 12.70 | 12.71 | 277,856 | -0.15(-1.19%) |
Mar 21, 2011 | 12.84 | 12.95 | 12.79 | 12.86 | 516,656 | +0.18(+1.46%) |
Mar 18, 2011 | 12.60 | 12.73 | 12.50 | 12.68 | 672,221 | +0.17(+1.35%) |
Mar 17, 2011 | 12.48 | 12.54 | 12.35 | 12.51 | 452,320 | +0.11(+0.91%) |
Mar 16, 2011 | 12.46 | 12.57 | 12.32 | 12.39 | 528,800 | -0.06(-0.45%) |
Mar 15, 2011 | 12.30 | 12.47 | 12.30 | 12.45 | 478,804 | -0.01(-0.07%) |
Mar 14, 2011 | 12.52 | 12.62 | 12.39 | 12.46 | 402,568 | -0.04(-0.29%) |
Mar 11, 2011 | 12.48 | 12.64 | 12.41 | 12.49 | 459,427 | +0.04(+0.29%) |
Mar 10, 2011 | 12.53 | 12.56 | 12.45 | 12.46 | 408,497 | -0.18(-1.40%) |
Mar 09, 2011 | 12.54 | 12.73 | 12.52 | 12.64 | 369,422 | +0.05(+0.38%) |
Mar 08, 2011 | 12.58 | 12.66 | 12.48 | 12.59 | 446,250 | +0.01(+0.06%) |
Mar 07, 2011 | 12.74 | 12.76 | 12.49 | 12.58 | 353,245 | -0.09(-0.70%) |
Mar 04, 2011 | 12.72 | 12.76 | 12.55 | 12.67 | 365,673 | -0.10(-0.82%) |
Mar 03, 2011 | 12.96 | 13.06 | 12.72 | 12.77 | 555,422 | -0.10(-0.81%) |
Mar 02, 2011 | 12.53 | 12.92 | 12.53 | 12.88 | 855,744 | +0.51(+4.11%) |
Mar 01, 2011 | 12.44 | 12.50 | 12.29 | 12.37 | 397,221 | -0.04(-0.34%) |
Feb 28, 2011 | 12.55 | 12.61 | 12.30 | 12.41 | 385,528 | -0.08(-0.64%) |
Feb 25, 2011 | 12.43 | 12.50 | 12.35 | 12.49 | 382,447 | +0.12(+0.97%) |
Feb 24, 2011 | 12.48 | 12.48 | 12.23 | 12.37 | 568,090 | -0.07(-0.58%) |
Feb 23, 2011 | 12.49 | 12.59 | 12.39 | 12.44 | 321,733 | -0.04(-0.32%) |
Feb 22, 2011 | 12.68 | 12.74 | 12.43 | 12.48 | 500,396 | -0.22(-1.77%) |
Feb 18, 2011 | 12.79 | 12.86 | 12.68 | 12.71 | 557,132 | -0.02(-0.19%) |
Feb 17, 2011 | 12.73 | 12.84 | 12.71 | 12.73 | 285,307 | -0.03(-0.25%) |
Feb 16, 2011 | 12.84 | 12.88 | 12.72 | 12.76 | 511,934 | +0.02(+0.19%) |
Feb 15, 2011 | 12.95 | 12.98 | 12.74 | 12.74 | 501,857 | -0.19(-1.49%) |
Feb 14, 2011 | 12.85 | 13.04 | 12.84 | 12.93 | 347,562 | +0.02(+0.19%) |
Feb 11, 2011 | 12.85 | 12.98 | 12.85 | 12.91 | 259,064 | +0.05(+0.37%) |
Feb 10, 2011 | 12.78 | 12.90 | 12.78 | 12.86 | 263,984 | +0.04(+0.32%) |
Feb 09, 2011 | 12.80 | 12.92 | 12.78 | 12.82 | 474,696 | -0.01(-0.06%) |
Feb 08, 2011 | 12.97 | 12.97 | 12.79 | 12.83 | 698,556 | -0.08(-0.62%) |
Feb 07, 2011 | 12.97 | 13.04 | 12.91 | 12.91 | 593,088 | -0.01(-0.06%) |
Feb 04, 2011 | 12.98 | 13.12 | 12.91 | 12.92 | 617,755 | -0.06(-0.43%) |
Feb 03, 2011 | 13.04 | 13.04 | 12.92 | 12.97 | 494,047 | -0.06(-0.49%) |
Feb 02, 2011 | 13.13 | 13.17 | 13.01 | 13.04 | 380,625 | -0.17(-1.28%) |