Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.62 | 13.68 | 13.43 | 13.58 | 100,616 | -0.07(-0.48%) |
Apr 28, 2011 | 13.56 | 13.65 | 13.34 | 13.64 | 93,292 | +0.10(+0.72%) |
Apr 27, 2011 | 13.31 | 13.59 | 13.28 | 13.54 | 100,886 | +0.22(+1.65%) |
Apr 26, 2011 | 13.21 | 13.38 | 13.15 | 13.32 | 146,537 | +0.16(+1.24%) |
Apr 25, 2011 | 12.91 | 13.26 | 12.79 | 13.16 | 190,931 | +0.42(+3.32%) |
Apr 21, 2011 | 12.71 | 12.76 | 12.37 | 12.74 | 96,426 | +0.14(+1.10%) |
Apr 20, 2011 | 12.91 | 12.91 | 12.41 | 12.60 | 102,553 | -0.07(-0.58%) |
Apr 19, 2011 | 12.85 | 12.87 | 12.67 | 12.67 | 136,034 | -0.11(-0.89%) |
Apr 18, 2011 | 12.76 | 12.82 | 12.57 | 12.79 | 159,752 | -0.17(-1.32%) |
Apr 15, 2011 | 12.76 | 12.97 | 12.70 | 12.96 | 103,060 | +0.15(+1.21%) |
Apr 14, 2011 | 12.71 | 12.93 | 12.62 | 12.80 | 99,269 | +0.03(+0.25%) |
Apr 13, 2011 | 13.27 | 13.27 | 12.67 | 12.77 | 162,564 | -0.44(-3.32%) |
Apr 12, 2011 | 13.28 | 13.39 | 12.97 | 13.21 | 152,157 | -0.21(-1.58%) |
Apr 11, 2011 | 13.58 | 13.77 | 13.38 | 13.42 | 190,764 | -0.07(-0.54%) |
Apr 08, 2011 | 13.68 | 13.78 | 13.45 | 13.50 | 107,136 | -0.05(-0.36%) |
Apr 07, 2011 | 13.54 | 13.71 | 13.42 | 13.54 | 119,899 | +0.08(+0.60%) |
Apr 06, 2011 | 13.40 | 13.65 | 12.84 | 13.46 | 236,866 | +0.12(+0.91%) |
Apr 05, 2011 | 13.34 | 13.34 | 13.25 | 13.34 | 262,715 | -0.02(-0.12%) |
Apr 04, 2011 | 13.33 | 13.39 | 13.06 | 13.36 | 211,396 | +0.06(+0.43%) |
Apr 01, 2011 | 13.06 | 13.32 | 12.68 | 13.30 | 342,940 | +0.38(+2.96%) |
Mar 31, 2011 | 12.76 | 12.98 | 12.74 | 12.92 | 104,094 | +0.06(+0.44%) |
Mar 30, 2011 | 13.04 | 13.10 | 12.82 | 12.86 | 223,797 | -0.05(-0.38%) |
Mar 29, 2011 | 12.99 | 13.02 | 12.49 | 12.91 | 312,072 | -0.23(-1.73%) |
Mar 28, 2011 | 13.30 | 13.41 | 13.10 | 13.14 | 343,756 | -0.15(-1.16%) |
Mar 25, 2011 | 13.16 | 13.41 | 13.09 | 13.29 | 262,250 | +0.23(+1.74%) |
Mar 24, 2011 | 12.82 | 13.19 | 12.82 | 13.06 | 292,048 | +0.31(+2.42%) |
Mar 23, 2011 | 12.51 | 12.76 | 12.41 | 12.76 | 387,810 | +0.19(+1.49%) |
Mar 22, 2011 | 12.21 | 12.67 | 12.19 | 12.57 | 229,963 | +0.36(+2.93%) |
Mar 21, 2011 | 12.24 | 12.32 | 12.00 | 12.21 | 217,711 | +0.20(+1.69%) |
Mar 18, 2011 | 12.02 | 12.12 | 11.78 | 12.01 | 319,675 | +0.20(+1.65%) |
Mar 17, 2011 | 12.23 | 12.23 | 11.80 | 11.81 | 234,694 | -0.23(-1.89%) |
Mar 16, 2011 | 12.10 | 12.19 | 11.82 | 12.04 | 315,380 | -0.15(-1.20%) |
Mar 15, 2011 | 12.19 | 12.43 | 11.89 | 12.19 | 294,257 | -0.37(-2.92%) |
Mar 14, 2011 | 12.59 | 12.80 | 12.42 | 12.55 | 134,392 | -0.24(-1.84%) |
Mar 11, 2011 | 12.43 | 12.89 | 12.11 | 12.79 | 173,376 | +0.24(+1.88%) |
Mar 10, 2011 | 13.14 | 13.20 | 12.54 | 12.55 | 238,983 | -0.66(-4.97%) |
Mar 09, 2011 | 13.30 | 13.46 | 13.15 | 13.21 | 193,906 | -0.09(-0.66%) |
Mar 08, 2011 | 13.06 | 13.60 | 13.02 | 13.30 | 401,439 | +0.26(+1.96%) |
Mar 07, 2011 | 13.12 | 13.29 | 12.86 | 13.04 | 361,203 | -0.06(-0.43%) |
Mar 04, 2011 | 12.90 | 13.26 | 12.64 | 13.10 | 461,123 | +0.21(+1.61%) |
Mar 03, 2011 | 12.37 | 13.14 | 12.29 | 12.89 | 765,915 | +0.62(+5.02%) |
Mar 02, 2011 | 12.23 | 12.34 | 12.06 | 12.27 | 283,643 | -0.02(-0.13%) |
Mar 01, 2011 | 12.40 | 12.56 | 12.23 | 12.29 | 333,293 | -0.12(-0.97%) |
Feb 28, 2011 | 12.60 | 12.79 | 12.35 | 12.41 | 372,532 | -0.25(-1.96%) |
Feb 25, 2011 | 12.41 | 12.66 | 12.33 | 12.66 | 387,162 | +0.26(+2.13%) |
Feb 24, 2011 | 12.25 | 12.40 | 12.00 | 12.39 | 238,152 | +0.14(+1.11%) |
Feb 23, 2011 | 12.34 | 12.49 | 12.10 | 12.26 | 252,921 | -0.14(-1.10%) |
Feb 22, 2011 | 12.21 | 12.70 | 12.20 | 12.39 | 417,370 | -0.31(-2.46%) |
Feb 18, 2011 | 12.60 | 12.88 | 12.49 | 12.70 | 419,100 | +0.22(+1.79%) |
Feb 17, 2011 | 12.59 | 12.67 | 12.47 | 12.48 | 312,548 | -0.12(-0.95%) |
Feb 16, 2011 | 12.57 | 12.69 | 12.43 | 12.60 | 196,010 | +0.14(+1.09%) |
Feb 15, 2011 | 12.62 | 12.68 | 12.39 | 12.46 | 423,896 | -0.28(-2.20%) |
Feb 14, 2011 | 12.56 | 12.79 | 12.56 | 12.74 | 311,029 | +0.14(+1.11%) |
Feb 11, 2011 | 12.44 | 12.62 | 12.34 | 12.60 | 154,732 | +0.08(+0.61%) |
Feb 10, 2011 | 12.45 | 12.64 | 12.40 | 12.53 | 202,401 | +0.00(+0.00%) |
Feb 09, 2011 | 12.42 | 12.67 | 12.41 | 12.53 | 152,384 | +0.01(+0.11%) |
Feb 08, 2011 | 12.44 | 12.58 | 12.21 | 12.51 | 173,047 | +0.03(+0.21%) |
Feb 07, 2011 | 12.23 | 12.58 | 12.22 | 12.49 | 278,648 | +0.16(+1.30%) |
Feb 04, 2011 | 12.51 | 12.51 | 12.18 | 12.33 | 242,274 | -0.14(-1.15%) |
Feb 03, 2011 | 12.14 | 12.60 | 11.93 | 12.47 | 220,320 | +0.34(+2.84%) |
Feb 02, 2011 | 12.41 | 12.50 | 12.10 | 12.13 | 552,931 | -0.30(-2.38%) |