Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.25 | 13.54 | 13.14 | 13.53 | 17,330 | +0.25(+1.88%) |
Apr 28, 2011 | 13.25 | 13.30 | 13.06 | 13.28 | 24,492 | -0.15(-1.12%) |
Apr 27, 2011 | 12.90 | 13.46 | 12.84 | 13.43 | 17,189 | +0.57(+4.43%) |
Apr 26, 2011 | 12.80 | 12.93 | 12.77 | 12.86 | 24,905 | +0.30(+2.39%) |
Apr 25, 2011 | 12.59 | 12.61 | 12.27 | 12.56 | 19,150 | -0.11(-0.87%) |
Apr 21, 2011 | 12.54 | 12.73 | 12.54 | 12.67 | 19,373 | +0.17(+1.36%) |
Apr 20, 2011 | 12.41 | 12.63 | 12.10 | 12.50 | 25,002 | +0.25(+2.04%) |
Apr 19, 2011 | 12.89 | 13.05 | 12.17 | 12.25 | 28,027 | -0.55(-4.30%) |
Apr 18, 2011 | 13.32 | 13.38 | 12.79 | 12.80 | 20,730 | -0.65(-4.83%) |
Apr 15, 2011 | 13.58 | 13.75 | 12.88 | 13.45 | 73,483 | -0.08(-0.56%) |
Apr 14, 2011 | 12.94 | 13.63 | 12.94 | 13.53 | 98,143 | +0.60(+4.61%) |
Apr 13, 2011 | 12.78 | 12.96 | 12.36 | 12.93 | 55,269 | +0.23(+1.81%) |
Apr 12, 2011 | 12.51 | 13.32 | 12.15 | 12.70 | 41,537 | -0.03(-0.24%) |
Apr 11, 2011 | 12.69 | 13.20 | 12.58 | 12.73 | 131,263 | +0.21(+1.68%) |
Apr 08, 2011 | 12.40 | 12.54 | 12.14 | 12.52 | 72,437 | +0.09(+0.72%) |
Apr 07, 2011 | 11.94 | 12.50 | 11.91 | 12.43 | 72,163 | +0.51(+4.28%) |
Apr 06, 2011 | 11.79 | 11.95 | 11.70 | 11.92 | 14,479 | +0.22(+1.88%) |
Apr 05, 2011 | 11.66 | 11.74 | 11.48 | 11.70 | 25,202 | +0.09(+0.78%) |
Apr 04, 2011 | 11.67 | 11.67 | 11.49 | 11.61 | 40,988 | +0.03(+0.26%) |
Apr 01, 2011 | 11.43 | 11.69 | 11.33 | 11.58 | 119,460 | +0.20(+1.76%) |
Mar 31, 2011 | 11.15 | 11.48 | 10.56 | 11.38 | 108,142 | +0.09(+0.80%) |
Mar 30, 2011 | 11.14 | 11.35 | 11.14 | 11.29 | 14,909 | +0.08(+0.71%) |
Mar 29, 2011 | 11.14 | 11.30 | 11.10 | 11.21 | 17,125 | +0.06(+0.54%) |
Mar 28, 2011 | 10.94 | 11.22 | 10.92 | 11.15 | 11,876 | +0.11(+1.00%) |
Mar 25, 2011 | 11.01 | 11.06 | 10.91 | 11.04 | 13,880 | +0.01(+0.09%) |
Mar 24, 2011 | 10.88 | 11.03 | 10.81 | 11.03 | 11,137 | +0.27(+2.51%) |
Mar 23, 2011 | 10.77 | 10.77 | 10.61 | 10.76 | 9,129 | -0.02(-0.19%) |
Mar 22, 2011 | 10.67 | 10.81 | 10.62 | 10.78 | 12,872 | +0.07(+0.65%) |
Mar 21, 2011 | 10.82 | 10.91 | 10.32 | 10.71 | 17,985 | +0.47(+4.59%) |
Mar 18, 2011 | 9.960 | 10.32 | 9.915 | 10.24 | 15,986 | +0.30(+3.02%) |
Mar 17, 2011 | 9.970 | 9.990 | 9.820 | 9.940 | 28,995 | +0.10(+1.02%) |
Mar 16, 2011 | 9.770 | 9.840 | 9.670 | 9.840 | 13,915 | +0.09(+0.92%) |
Mar 15, 2011 | 9.500 | 9.770 | 9.150 | 9.750 | 28,795 | +0.11(+1.14%) |
Mar 14, 2011 | 9.630 | 9.650 | 9.550 | 9.640 | 13,315 | -0.01(-0.10%) |
Mar 11, 2011 | 9.610 | 9.820 | 9.610 | 9.650 | 16,506 | +0.03(+0.33%) |
Mar 10, 2011 | 9.650 | 9.650 | 9.228 | 9.618 | 35,689 | -0.23(-2.35%) |
Mar 09, 2011 | 10.04 | 10.04 | 9.790 | 9.850 | 12,937 | -0.25(-2.48%) |
Mar 08, 2011 | 10.10 | 10.18 | 9.840 | 10.10 | 40,190 | +0.04(+0.40%) |
Mar 07, 2011 | 10.06 | 10.12 | 10.00 | 10.06 | 15,576 | +0.05(+0.50%) |
Mar 04, 2011 | 10.28 | 10.28 | 10.01 | 10.01 | 30,280 | -0.24(-2.34%) |
Mar 03, 2011 | 10.19 | 10.32 | 10.10 | 10.25 | 33,083 | +0.15(+1.49%) |
Mar 02, 2011 | 10.05 | 10.15 | 10.05 | 10.10 | 62,829 | +0.00(+0.00%) |
Mar 01, 2011 | 10.03 | 10.13 | 10.01 | 10.10 | 22,870 | +0.06(+0.60%) |
Feb 28, 2011 | 10.03 | 10.13 | 10.00 | 10.04 | 49,959 | -0.06(-0.59%) |
Feb 25, 2011 | 10.08 | 10.13 | 10.05 | 10.10 | 42,027 | +0.03(+0.30%) |
Feb 24, 2011 | 10.26 | 10.26 | 10.00 | 10.07 | 32,651 | -0.23(-2.23%) |
Feb 23, 2011 | 11.03 | 11.03 | 10.16 | 10.30 | 103,776 | -0.59(-5.42%) |
Feb 22, 2011 | 11.24 | 11.24 | 10.78 | 10.89 | 20,439 | -0.38(-3.37%) |
Feb 18, 2011 | 11.01 | 11.50 | 11.01 | 11.27 | 32,729 | -0.25(-2.17%) |
Feb 17, 2011 | 11.50 | 11.60 | 11.32 | 11.52 | 19,365 | +0.03(+0.26%) |
Feb 16, 2011 | 11.28 | 11.79 | 11.28 | 11.49 | 39,116 | +0.24(+2.13%) |
Feb 15, 2011 | 11.23 | 11.28 | 11.10 | 11.25 | 11,025 | -0.03(-0.27%) |
Feb 14, 2011 | 11.05 | 11.30 | 10.93 | 11.28 | 21,815 | -0.01(-0.09%) |
Feb 11, 2011 | 11.18 | 11.30 | 11.04 | 11.29 | 19,121 | +0.11(+0.98%) |
Feb 10, 2011 | 11.22 | 11.29 | 11.00 | 11.18 | 20,330 | -0.02(-0.18%) |
Feb 09, 2011 | 11.09 | 11.22 | 11.08 | 11.20 | 20,730 | +0.14(+1.27%) |
Feb 08, 2011 | 10.99 | 11.15 | 10.92 | 11.06 | 46,576 | +0.09(+0.82%) |
Feb 07, 2011 | 10.76 | 11.00 | 10.73 | 10.97 | 20,653 | +0.25(+2.33%) |
Feb 04, 2011 | 10.86 | 10.89 | 10.54 | 10.72 | 14,564 | -0.18(-1.65%) |
Feb 03, 2011 | 11.33 | 11.33 | 10.87 | 10.90 | 8,090 | -0.12(-1.09%) |
Feb 02, 2011 | 11.08 | 11.24 | 10.85 | 11.02 | 13,280 | +0.09(+0.82%) |