Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.82 | 12.88 | 12.64 | 12.66 | 466,874 | -0.10(-0.81%) |
Apr 28, 2011 | 12.66 | 12.84 | 12.63 | 12.77 | 578,169 | +0.08(+0.64%) |
Apr 27, 2011 | 12.61 | 12.74 | 12.56 | 12.69 | 593,561 | +0.13(+1.01%) |
Apr 26, 2011 | 12.66 | 12.72 | 12.52 | 12.56 | 1,221,936 | -0.10(-0.82%) |
Apr 25, 2011 | 12.66 | 12.73 | 12.61 | 12.66 | 356,508 | -0.02(-0.18%) |
Apr 21, 2011 | 12.78 | 12.81 | 12.34 | 12.69 | 903,823 | +0.02(+0.18%) |
Apr 20, 2011 | 12.80 | 12.84 | 12.58 | 12.66 | 823,909 | +0.07(+0.53%) |
Apr 19, 2011 | 12.58 | 12.63 | 12.40 | 12.60 | 521,259 | +0.14(+1.13%) |
Apr 18, 2011 | 12.49 | 12.59 | 12.28 | 12.46 | 724,519 | -0.22(-1.76%) |
Apr 15, 2011 | 12.50 | 12.74 | 12.35 | 12.68 | 739,565 | +0.19(+1.49%) |
Apr 14, 2011 | 12.37 | 12.52 | 12.28 | 12.49 | 478,277 | -0.03(-0.24%) |
Apr 13, 2011 | 12.81 | 12.84 | 12.43 | 12.52 | 682,567 | -0.16(-1.29%) |
Apr 12, 2011 | 12.70 | 12.86 | 12.67 | 12.69 | 378,345 | -0.13(-0.99%) |
Apr 11, 2011 | 12.75 | 12.94 | 12.67 | 12.81 | 447,093 | +0.04(+0.35%) |
Apr 08, 2011 | 13.41 | 13.41 | 12.72 | 12.77 | 507,362 | -0.53(-3.97%) |
Apr 07, 2011 | 13.24 | 13.49 | 13.21 | 13.30 | 870,665 | +0.09(+0.67%) |
Apr 06, 2011 | 12.83 | 13.25 | 12.75 | 13.21 | 555,215 | +0.50(+3.92%) |
Apr 05, 2011 | 12.78 | 12.90 | 12.68 | 12.71 | 1,008,507 | -0.14(-1.10%) |
Apr 04, 2011 | 13.07 | 13.09 | 12.80 | 12.85 | 813,304 | -0.15(-1.14%) |
Apr 01, 2011 | 12.78 | 13.03 | 12.75 | 13.00 | 1,063,878 | +0.33(+2.64%) |
Mar 31, 2011 | 12.60 | 12.70 | 12.41 | 12.66 | 425,646 | -0.02(-0.18%) |
Mar 30, 2011 | 12.69 | 12.70 | 12.45 | 12.69 | 506,243 | +0.19(+1.55%) |
Mar 29, 2011 | 12.26 | 12.53 | 12.14 | 12.49 | 492,372 | +0.21(+1.69%) |
Mar 28, 2011 | 12.40 | 12.40 | 12.22 | 12.29 | 589,984 | -0.10(-0.78%) |
Mar 25, 2011 | 12.19 | 12.54 | 12.12 | 12.38 | 1,000,137 | +0.22(+1.77%) |
Mar 24, 2011 | 12.09 | 12.26 | 11.94 | 12.17 | 524,033 | +0.17(+1.42%) |
Mar 23, 2011 | 11.88 | 12.05 | 11.70 | 12.00 | 550,528 | +0.07(+0.56%) |
Mar 22, 2011 | 12.24 | 12.32 | 11.88 | 11.93 | 2,460,990 | -0.33(-2.73%) |
Mar 21, 2011 | 12.19 | 12.27 | 11.91 | 12.26 | 592,291 | +0.45(+3.84%) |
Mar 18, 2011 | 11.86 | 11.94 | 11.69 | 11.81 | 1,320,416 | +0.10(+0.82%) |
Mar 17, 2011 | 11.80 | 11.87 | 11.66 | 11.71 | 556,746 | +0.10(+0.89%) |
Mar 16, 2011 | 11.95 | 11.95 | 11.57 | 11.61 | 829,095 | -0.38(-3.16%) |
Mar 15, 2011 | 11.77 | 12.07 | 11.66 | 11.99 | 854,607 | -0.04(-0.37%) |
Mar 14, 2011 | 12.45 | 12.52 | 12.00 | 12.03 | 1,535,798 | -0.53(-4.20%) |
Mar 11, 2011 | 12.72 | 12.88 | 12.55 | 12.56 | 1,228,113 | -0.21(-1.63%) |
Mar 10, 2011 | 13.01 | 13.02 | 12.69 | 12.77 | 618,032 | -0.43(-3.26%) |
Mar 09, 2011 | 13.11 | 13.34 | 13.01 | 13.20 | 460,621 | +0.02(+0.14%) |
Mar 08, 2011 | 12.95 | 13.25 | 12.95 | 13.18 | 783,103 | +0.29(+2.22%) |
Mar 07, 2011 | 13.21 | 13.21 | 12.71 | 12.89 | 503,510 | -0.25(-1.92%) |
Mar 04, 2011 | 13.27 | 13.35 | 12.81 | 13.15 | 622,496 | -0.15(-1.12%) |
Mar 03, 2011 | 13.06 | 13.64 | 13.06 | 13.30 | 1,409,392 | +0.35(+2.70%) |
Mar 02, 2011 | 12.69 | 12.99 | 12.54 | 12.95 | 872,634 | +0.27(+2.17%) |
Mar 01, 2011 | 13.23 | 13.23 | 12.61 | 12.67 | 584,141 | -0.49(-3.73%) |
Feb 28, 2011 | 13.26 | 13.39 | 13.04 | 13.16 | 621,931 | -0.04(-0.28%) |
Feb 25, 2011 | 12.88 | 13.24 | 12.83 | 13.20 | 724,922 | +0.39(+3.01%) |
Feb 24, 2011 | 13.08 | 13.12 | 12.64 | 12.81 | 1,129,159 | -0.29(-2.21%) |
Feb 23, 2011 | 13.41 | 13.59 | 13.03 | 13.10 | 637,743 | -0.27(-2.05%) |
Feb 22, 2011 | 13.73 | 13.94 | 13.36 | 13.38 | 537,279 | -0.57(-4.10%) |
Feb 18, 2011 | 13.85 | 14.02 | 13.73 | 13.95 | 522,332 | +0.20(+1.46%) |
Feb 17, 2011 | 13.85 | 13.85 | 13.60 | 13.75 | 411,336 | -0.09(-0.64%) |
Feb 16, 2011 | 13.91 | 14.01 | 13.75 | 13.84 | 339,621 | +0.00(+0.00%) |
Feb 15, 2011 | 13.93 | 14.09 | 13.77 | 13.84 | 450,747 | -0.17(-1.22%) |
Feb 14, 2011 | 14.00 | 14.05 | 13.90 | 14.01 | 284,903 | +0.01(+0.11%) |
Feb 11, 2011 | 13.61 | 14.02 | 13.56 | 13.99 | 449,862 | +0.27(+1.95%) |
Feb 10, 2011 | 13.67 | 13.85 | 13.57 | 13.73 | 584,594 | -0.07(-0.48%) |
Feb 09, 2011 | 13.74 | 13.85 | 13.62 | 13.79 | 604,228 | -0.03(-0.21%) |
Feb 08, 2011 | 13.79 | 13.90 | 13.64 | 13.82 | 428,713 | +0.04(+0.32%) |
Feb 07, 2011 | 13.50 | 13.97 | 13.41 | 13.78 | 1,059,527 | +0.36(+2.71%) |
Feb 04, 2011 | 13.51 | 13.56 | 13.31 | 13.41 | 616,287 | -0.06(-0.43%) |
Feb 03, 2011 | 13.34 | 13.54 | 13.24 | 13.47 | 582,284 | +0.13(+0.99%) |
Feb 02, 2011 | 13.24 | 13.51 | 13.21 | 13.34 | 637,064 | +0.04(+0.34%) |