Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.71 | 13.94 | 12.70 | 13.27 | 758,098 | +0.86(+6.93%) |
Apr 28, 2011 | 12.25 | 12.41 | 12.25 | 12.41 | 122,416 | +0.12(+0.98%) |
Apr 27, 2011 | 12.19 | 12.35 | 12.09 | 12.29 | 87,556 | +0.08(+0.66%) |
Apr 26, 2011 | 12.04 | 12.35 | 12.01 | 12.21 | 121,378 | +0.18(+1.50%) |
Apr 25, 2011 | 12.06 | 12.16 | 11.98 | 12.03 | 95,134 | -0.12(-0.99%) |
Apr 21, 2011 | 12.24 | 12.24 | 12.05 | 12.15 | 50,388 | -0.02(-0.16%) |
Apr 20, 2011 | 12.18 | 12.25 | 12.13 | 12.17 | 79,877 | +0.16(+1.33%) |
Apr 19, 2011 | 12.07 | 12.09 | 11.98 | 12.01 | 146,444 | -0.01(-0.08%) |
Apr 18, 2011 | 12.02 | 12.09 | 11.93 | 12.02 | 150,424 | -0.15(-1.23%) |
Apr 15, 2011 | 12.01 | 12.18 | 11.99 | 12.17 | 108,307 | +0.14(+1.16%) |
Apr 14, 2011 | 11.95 | 12.05 | 11.81 | 12.03 | 113,371 | -0.01(-0.08%) |
Apr 13, 2011 | 12.04 | 12.15 | 11.98 | 12.04 | 408,770 | +0.08(+0.67%) |
Apr 12, 2011 | 11.91 | 12.23 | 11.87 | 11.96 | 170,944 | +0.00(+0.00%) |
Apr 11, 2011 | 11.75 | 12.02 | 11.71 | 11.96 | 173,117 | +0.23(+1.96%) |
Apr 08, 2011 | 11.78 | 11.83 | 11.60 | 11.73 | 165,726 | +0.03(+0.26%) |
Apr 07, 2011 | 12.24 | 12.24 | 11.65 | 11.70 | 198,552 | -0.50(-4.10%) |
Apr 06, 2011 | 11.97 | 12.24 | 11.81 | 12.20 | 186,635 | +0.26(+2.18%) |
Apr 05, 2011 | 11.94 | 12.09 | 11.79 | 11.94 | 74,867 | -0.04(-0.33%) |
Apr 04, 2011 | 11.79 | 12.13 | 11.79 | 11.98 | 297,714 | +0.13(+1.10%) |
Apr 01, 2011 | 12.01 | 12.11 | 11.83 | 11.85 | 223,832 | -0.11(-0.92%) |
Mar 31, 2011 | 11.84 | 12.00 | 11.84 | 11.96 | 166,186 | +0.09(+0.76%) |
Mar 30, 2011 | 11.87 | 12.21 | 11.87 | 11.87 | 125,369 | -0.19(-1.58%) |
Mar 29, 2011 | 11.98 | 12.12 | 11.89 | 12.06 | 94,204 | +0.05(+0.42%) |
Mar 28, 2011 | 11.90 | 12.06 | 11.90 | 12.01 | 171,418 | +0.16(+1.35%) |
Mar 25, 2011 | 11.77 | 12.00 | 11.50 | 11.85 | 169,996 | +0.14(+1.20%) |
Mar 24, 2011 | 11.49 | 11.75 | 11.31 | 11.71 | 384,997 | +0.31(+2.72%) |
Mar 23, 2011 | 11.69 | 11.71 | 11.31 | 11.40 | 289,567 | -0.33(-2.81%) |
Mar 22, 2011 | 11.83 | 12.07 | 11.51 | 11.73 | 135,434 | -0.06(-0.51%) |
Mar 21, 2011 | 11.84 | 12.21 | 11.70 | 11.79 | 321,692 | -0.18(-1.50%) |
Mar 18, 2011 | 11.77 | 11.98 | 11.69 | 11.97 | 199,816 | +0.33(+2.84%) |
Mar 17, 2011 | 11.83 | 11.86 | 11.60 | 11.64 | 93,885 | +0.01(+0.11%) |
Mar 16, 2011 | 11.76 | 11.99 | 11.59 | 11.63 | 208,583 | -0.18(-1.55%) |
Mar 15, 2011 | 11.78 | 12.01 | 11.73 | 11.81 | 80,889 | -0.14(-1.17%) |
Mar 14, 2011 | 12.01 | 12.14 | 11.90 | 11.95 | 236,286 | -0.15(-1.24%) |
Mar 11, 2011 | 11.85 | 12.28 | 11.85 | 12.10 | 312,869 | +0.23(+1.94%) |
Mar 10, 2011 | 12.06 | 12.13 | 11.80 | 11.87 | 183,721 | -0.36(-2.94%) |
Mar 09, 2011 | 12.00 | 12.25 | 12.00 | 12.23 | 242,197 | +0.19(+1.58%) |
Mar 08, 2011 | 12.13 | 12.13 | 11.95 | 12.04 | 246,415 | -0.10(-0.82%) |
Mar 07, 2011 | 12.42 | 12.42 | 12.03 | 12.14 | 193,119 | -0.25(-2.02%) |
Mar 04, 2011 | 12.71 | 12.87 | 12.35 | 12.39 | 181,623 | -0.29(-2.29%) |
Mar 03, 2011 | 12.31 | 12.99 | 12.29 | 12.68 | 394,072 | +0.05(+0.40%) |
Mar 02, 2011 | 12.71 | 12.95 | 12.38 | 12.63 | 265,167 | -0.12(-0.94%) |
Mar 01, 2011 | 13.15 | 13.23 | 12.65 | 12.75 | 170,124 | -0.41(-3.12%) |
Feb 28, 2011 | 13.34 | 13.43 | 12.86 | 13.16 | 262,014 | -0.07(-0.53%) |
Feb 25, 2011 | 12.81 | 13.90 | 12.70 | 13.23 | 272,795 | +0.66(+5.25%) |
Feb 24, 2011 | 12.81 | 12.81 | 12.28 | 12.57 | 283,262 | -0.23(-1.80%) |
Feb 23, 2011 | 12.71 | 12.85 | 12.61 | 12.80 | 397,112 | +0.09(+0.71%) |
Feb 22, 2011 | 13.09 | 13.17 | 12.56 | 12.71 | 291,254 | -0.51(-3.86%) |
Feb 18, 2011 | 13.17 | 13.35 | 13.06 | 13.22 | 124,512 | +0.09(+0.69%) |
Feb 17, 2011 | 13.12 | 13.17 | 13.07 | 13.13 | 101,098 | -0.05(-0.38%) |
Feb 16, 2011 | 13.17 | 13.23 | 13.07 | 13.18 | 274,719 | +0.08(+0.61%) |
Feb 15, 2011 | 13.50 | 13.50 | 12.98 | 13.10 | 157,563 | -0.49(-3.61%) |
Feb 14, 2011 | 13.51 | 13.70 | 13.44 | 13.59 | 60,697 | +0.05(+0.37%) |
Feb 11, 2011 | 13.38 | 13.58 | 13.19 | 13.54 | 102,246 | +0.08(+0.59%) |
Feb 10, 2011 | 13.36 | 13.53 | 13.30 | 13.46 | 98,382 | +0.01(+0.07%) |
Feb 09, 2011 | 13.37 | 13.50 | 13.21 | 13.45 | 108,234 | +0.02(+0.15%) |
Feb 08, 2011 | 13.53 | 13.59 | 13.26 | 13.43 | 118,087 | -0.13(-0.96%) |
Feb 07, 2011 | 13.15 | 13.61 | 13.15 | 13.56 | 84,450 | +0.40(+3.04%) |
Feb 04, 2011 | 13.40 | 13.49 | 13.06 | 13.16 | 116,507 | -0.23(-1.72%) |
Feb 03, 2011 | 13.87 | 13.97 | 13.38 | 13.39 | 173,930 | -0.51(-3.67%) |
Feb 02, 2011 | 13.60 | 13.97 | 13.60 | 13.90 | 245,408 | +0.32(+2.36%) |