Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.54 | 12.59 | 12.47 | 12.50 | 36,264 | -0.04(-0.30%) |
Apr 28, 2011 | 12.48 | 12.61 | 12.39 | 12.54 | 50,827 | +0.02(+0.13%) |
Apr 27, 2011 | 12.35 | 12.54 | 12.35 | 12.52 | 46,873 | +0.15(+1.21%) |
Apr 26, 2011 | 12.40 | 12.61 | 12.36 | 12.37 | 97,521 | +0.02(+0.13%) |
Apr 25, 2011 | 12.30 | 12.48 | 12.23 | 12.35 | 61,146 | -0.10(-0.82%) |
Apr 21, 2011 | 12.57 | 12.59 | 12.39 | 12.46 | 52,650 | -0.04(-0.34%) |
Apr 20, 2011 | 12.54 | 12.66 | 12.41 | 12.50 | 139,071 | +0.06(+0.47%) |
Apr 19, 2011 | 12.30 | 12.46 | 12.27 | 12.44 | 45,093 | +0.17(+1.35%) |
Apr 18, 2011 | 12.25 | 12.31 | 12.16 | 12.27 | 81,826 | -0.19(-1.50%) |
Apr 15, 2011 | 12.43 | 12.62 | 12.38 | 12.46 | 197,524 | -0.04(-0.30%) |
Apr 14, 2011 | 11.96 | 12.56 | 11.96 | 12.50 | 284,450 | +0.46(+3.86%) |
Apr 13, 2011 | 12.03 | 12.11 | 11.90 | 12.03 | 99,370 | +0.02(+0.18%) |
Apr 12, 2011 | 12.13 | 12.14 | 11.99 | 12.01 | 65,241 | -0.12(-0.97%) |
Apr 11, 2011 | 11.76 | 12.16 | 11.76 | 12.13 | 176,246 | +0.35(+2.99%) |
Apr 08, 2011 | 11.84 | 11.97 | 11.70 | 11.78 | 89,923 | +0.01(+0.05%) |
Apr 07, 2011 | 11.97 | 12.09 | 11.76 | 11.77 | 108,748 | -0.22(-1.83%) |
Apr 06, 2011 | 12.10 | 12.15 | 11.97 | 11.99 | 40,478 | -0.07(-0.62%) |
Apr 05, 2011 | 12.05 | 12.12 | 11.88 | 12.07 | 72,865 | +0.02(+0.13%) |
Apr 04, 2011 | 12.07 | 12.12 | 11.95 | 12.05 | 66,751 | -0.02(-0.18%) |
Apr 01, 2011 | 12.02 | 12.17 | 11.79 | 12.07 | 136,230 | +0.07(+0.62%) |
Mar 31, 2011 | 11.80 | 12.14 | 11.73 | 12.00 | 224,306 | +0.18(+1.49%) |
Mar 30, 2011 | 11.82 | 11.82 | 11.82 | 11.82 | 126,695 | -0.12(-0.98%) |
Mar 29, 2011 | 11.82 | 12.07 | 11.76 | 11.94 | 155,013 | +0.05(+0.40%) |
Mar 28, 2011 | 12.01 | 12.02 | 11.82 | 11.89 | 186,597 | -0.02(-0.13%) |
Mar 25, 2011 | 12.01 | 12.07 | 11.88 | 11.91 | 152,056 | -0.08(-0.70%) |
Mar 24, 2011 | 12.07 | 12.07 | 11.96 | 11.99 | 91,740 | -0.07(-0.61%) |
Mar 23, 2011 | 12.04 | 12.07 | 11.97 | 12.06 | 178,830 | +0.01(+0.04%) |
Mar 22, 2011 | 12.07 | 12.08 | 11.99 | 12.06 | 103,128 | -0.02(-0.13%) |
Mar 21, 2011 | 12.01 | 12.07 | 11.99 | 12.07 | 163,490 | +0.17(+1.46%) |
Mar 18, 2011 | 11.89 | 12.06 | 11.84 | 11.90 | 203,714 | +0.06(+0.49%) |
Mar 17, 2011 | 12.07 | 12.08 | 11.83 | 11.84 | 172,993 | -0.23(-1.91%) |
Mar 16, 2011 | 12.32 | 12.43 | 12.01 | 12.07 | 213,999 | -0.26(-2.09%) |
Mar 15, 2011 | 12.40 | 12.52 | 12.21 | 12.33 | 135,640 | +0.12(+0.95%) |
Mar 14, 2011 | 12.31 | 12.37 | 12.06 | 12.21 | 204,569 | -0.18(-1.44%) |
Mar 11, 2011 | 12.36 | 12.50 | 12.20 | 12.39 | 97,760 | -0.02(-0.13%) |
Mar 10, 2011 | 12.55 | 12.59 | 12.29 | 12.41 | 129,778 | -0.22(-1.70%) |
Mar 09, 2011 | 12.80 | 12.80 | 12.56 | 12.62 | 120,402 | -0.17(-1.35%) |
Mar 08, 2011 | 12.57 | 12.86 | 12.48 | 12.80 | 194,758 | +0.20(+1.63%) |
Mar 07, 2011 | 12.96 | 12.96 | 12.49 | 12.59 | 186,755 | -0.16(-1.28%) |
Mar 04, 2011 | 12.95 | 12.95 | 12.61 | 12.76 | 111,236 | -0.16(-1.22%) |
Mar 03, 2011 | 12.87 | 12.99 | 12.81 | 12.91 | 114,210 | +0.31(+2.50%) |
Mar 02, 2011 | 13.02 | 13.20 | 12.51 | 12.60 | 259,513 | -0.39(-2.99%) |
Mar 01, 2011 | 13.49 | 13.49 | 12.96 | 12.99 | 133,619 | -0.41(-3.09%) |
Feb 28, 2011 | 13.32 | 13.49 | 13.14 | 13.40 | 181,240 | +0.17(+1.27%) |
Feb 25, 2011 | 12.88 | 13.26 | 12.88 | 13.23 | 116,098 | +0.46(+3.57%) |
Feb 24, 2011 | 13.02 | 13.12 | 12.60 | 12.78 | 236,603 | -0.23(-1.78%) |
Feb 23, 2011 | 13.46 | 13.49 | 12.96 | 13.01 | 255,147 | -0.48(-3.58%) |
Feb 22, 2011 | 13.39 | 13.49 | 13.25 | 13.49 | 324,011 | +0.02(+0.12%) |
Feb 18, 2011 | 13.44 | 13.52 | 13.24 | 13.47 | 267,465 | +0.08(+0.63%) |
Feb 17, 2011 | 12.60 | 13.54 | 12.60 | 13.39 | 1,224,705 | +0.99(+7.96%) |
Feb 16, 2011 | 12.08 | 12.46 | 11.92 | 12.40 | 366,406 | +0.37(+3.05%) |
Feb 15, 2011 | 12.06 | 12.15 | 11.94 | 12.04 | 103,464 | -0.04(-0.30%) |
Feb 14, 2011 | 11.94 | 12.16 | 11.89 | 12.07 | 147,846 | +0.13(+1.10%) |
Feb 11, 2011 | 12.03 | 12.15 | 11.93 | 11.94 | 239,529 | -0.12(-1.00%) |
Feb 10, 2011 | 12.04 | 12.16 | 12.02 | 12.06 | 155,173 | +0.00(+0.00%) |
Feb 09, 2011 | 12.15 | 12.22 | 12.05 | 12.06 | 138,267 | -0.10(-0.82%) |
Feb 08, 2011 | 12.09 | 12.22 | 12.09 | 12.16 | 103,652 | +0.05(+0.43%) |
Feb 07, 2011 | 12.08 | 12.32 | 12.07 | 12.11 | 220,448 | +0.02(+0.17%) |
Feb 04, 2011 | 12.03 | 12.09 | 11.96 | 12.09 | 187,119 | +0.03(+0.26%) |
Feb 03, 2011 | 11.95 | 12.13 | 11.95 | 12.06 | 200,913 | +0.06(+0.53%) |
Feb 02, 2011 | 12.31 | 12.39 | 11.94 | 11.99 | 225,346 | -0.37(-2.97%) |