Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.36 | 12.41 | 12.18 | 12.23 | 45,994 | -0.07(-0.57%) |
Apr 28, 2011 | 12.43 | 12.43 | 12.18 | 12.30 | 42,951 | -0.14(-1.13%) |
Apr 27, 2011 | 12.49 | 12.52 | 12.22 | 12.44 | 26,329 | -0.03(-0.24%) |
Apr 26, 2011 | 12.10 | 12.76 | 12.07 | 12.47 | 142,747 | +0.39(+3.23%) |
Apr 25, 2011 | 11.92 | 12.09 | 11.74 | 12.08 | 30,909 | +0.22(+1.85%) |
Apr 21, 2011 | 11.69 | 11.91 | 11.61 | 11.86 | 72,581 | +0.05(+0.42%) |
Apr 20, 2011 | 11.35 | 11.81 | 11.26 | 11.81 | 45,737 | +0.69(+6.21%) |
Apr 19, 2011 | 11.02 | 11.19 | 11.00 | 11.12 | 75,415 | +0.06(+0.54%) |
Apr 18, 2011 | 10.93 | 11.10 | 10.91 | 11.06 | 93,298 | -0.10(-0.90%) |
Apr 15, 2011 | 11.12 | 11.29 | 11.04 | 11.16 | 56,219 | +0.00(+0.00%) |
Apr 14, 2011 | 10.95 | 11.27 | 10.95 | 11.16 | 42,598 | +0.07(+0.63%) |
Apr 13, 2011 | 11.32 | 11.36 | 10.93 | 11.09 | 60,323 | -0.16(-1.42%) |
Apr 12, 2011 | 11.21 | 11.28 | 11.06 | 11.25 | 73,877 | -0.04(-0.35%) |
Apr 11, 2011 | 11.82 | 11.94 | 11.22 | 11.29 | 55,886 | -0.57(-4.81%) |
Apr 08, 2011 | 12.09 | 12.22 | 11.80 | 11.86 | 71,358 | -0.10(-0.84%) |
Apr 07, 2011 | 12.10 | 12.19 | 11.95 | 11.96 | 48,727 | -0.10(-0.83%) |
Apr 06, 2011 | 12.22 | 12.36 | 11.92 | 12.06 | 61,051 | -0.18(-1.47%) |
Apr 05, 2011 | 12.23 | 12.60 | 12.10 | 12.24 | 38,538 | -0.06(-0.49%) |
Apr 04, 2011 | 12.22 | 12.37 | 12.10 | 12.30 | 28,769 | +0.09(+0.74%) |
Apr 01, 2011 | 12.41 | 12.48 | 12.08 | 12.21 | 110,281 | -0.20(-1.61%) |
Mar 31, 2011 | 12.19 | 12.45 | 12.10 | 12.41 | 36,497 | +0.18(+1.47%) |
Mar 30, 2011 | 12.50 | 12.61 | 12.10 | 12.23 | 125,472 | -0.25(-2.00%) |
Mar 29, 2011 | 12.39 | 12.64 | 12.25 | 12.48 | 25,232 | +0.10(+0.81%) |
Mar 28, 2011 | 12.43 | 12.82 | 12.31 | 12.38 | 51,917 | -0.04(-0.32%) |
Mar 25, 2011 | 12.62 | 12.92 | 12.40 | 12.42 | 48,314 | -0.13(-1.04%) |
Mar 24, 2011 | 12.46 | 12.78 | 12.33 | 12.55 | 98,006 | +0.15(+1.21%) |
Mar 23, 2011 | 11.99 | 12.41 | 11.70 | 12.40 | 75,046 | +0.36(+2.95%) |
Mar 22, 2011 | 12.03 | 12.17 | 11.91 | 12.04 | 49,657 | -0.01(-0.04%) |
Mar 21, 2011 | 12.03 | 12.06 | 11.73 | 12.05 | 77,586 | +0.45(+3.88%) |
Mar 18, 2011 | 11.27 | 11.61 | 11.10 | 11.60 | 126,548 | +0.49(+4.41%) |
Mar 17, 2011 | 11.25 | 11.47 | 11.07 | 11.11 | 36,337 | +0.08(+0.73%) |
Mar 16, 2011 | 11.42 | 11.69 | 11.00 | 11.03 | 84,600 | -0.44(-3.84%) |
Mar 15, 2011 | 11.40 | 11.75 | 11.37 | 11.47 | 59,384 | -0.23(-1.97%) |
Mar 14, 2011 | 11.94 | 12.12 | 11.70 | 11.70 | 99,313 | -0.36(-2.99%) |
Mar 11, 2011 | 11.90 | 12.21 | 11.82 | 12.06 | 68,069 | +0.09(+0.75%) |
Mar 10, 2011 | 12.35 | 12.35 | 11.85 | 11.97 | 210,883 | -0.38(-3.08%) |
Mar 09, 2011 | 12.45 | 12.45 | 12.28 | 12.35 | 88,425 | -0.12(-1.00%) |
Mar 08, 2011 | 12.27 | 12.66 | 12.00 | 12.47 | 153,399 | +0.04(+0.36%) |
Mar 07, 2011 | 12.95 | 12.95 | 12.18 | 12.43 | 333,285 | -0.54(-4.16%) |
Mar 04, 2011 | 12.73 | 12.97 | 12.43 | 12.97 | 85,414 | +0.19(+1.49%) |
Mar 03, 2011 | 12.73 | 13.31 | 12.24 | 12.78 | 118,477 | +0.20(+1.59%) |
Mar 02, 2011 | 12.49 | 12.70 | 12.36 | 12.58 | 41,630 | +0.02(+0.16%) |
Mar 01, 2011 | 12.77 | 12.77 | 12.49 | 12.56 | 61,583 | -0.21(-1.64%) |
Feb 28, 2011 | 12.70 | 12.77 | 12.39 | 12.77 | 126,611 | +0.14(+1.11%) |
Feb 25, 2011 | 12.51 | 12.95 | 12.38 | 12.63 | 115,505 | +0.11(+0.88%) |
Feb 24, 2011 | 12.44 | 12.56 | 12.35 | 12.52 | 83,547 | +0.15(+1.21%) |
Feb 23, 2011 | 12.44 | 12.51 | 12.29 | 12.37 | 105,045 | -0.10(-0.80%) |
Feb 22, 2011 | 12.49 | 12.71 | 12.24 | 12.47 | 109,451 | -0.21(-1.66%) |
Feb 18, 2011 | 12.83 | 12.83 | 12.64 | 12.68 | 63,953 | -0.05(-0.39%) |
Feb 17, 2011 | 12.71 | 12.89 | 12.66 | 12.73 | 46,126 | +0.00(+0.00%) |
Feb 16, 2011 | 12.67 | 12.91 | 12.67 | 12.73 | 43,576 | +0.14(+1.11%) |
Feb 15, 2011 | 12.70 | 12.84 | 12.52 | 12.59 | 130,686 | -0.15(-1.18%) |
Feb 14, 2011 | 12.99 | 13.12 | 12.68 | 12.74 | 59,752 | -0.24(-1.85%) |
Feb 11, 2011 | 12.41 | 13.01 | 12.30 | 12.98 | 95,892 | +0.48(+3.84%) |
Feb 10, 2011 | 12.62 | 12.75 | 12.44 | 12.50 | 56,257 | -0.26(-2.04%) |
Feb 09, 2011 | 12.79 | 12.87 | 12.68 | 12.76 | 54,748 | -0.10(-0.78%) |
Feb 08, 2011 | 12.82 | 12.89 | 12.62 | 12.86 | 60,921 | +0.05(+0.39%) |
Feb 07, 2011 | 12.53 | 12.90 | 12.43 | 12.81 | 151,189 | +0.33(+2.64%) |
Feb 04, 2011 | 12.57 | 12.57 | 12.30 | 12.48 | 139,188 | -0.08(-0.64%) |
Feb 03, 2011 | 12.65 | 12.78 | 12.37 | 12.56 | 142,456 | -0.08(-0.63%) |
Feb 02, 2011 | 12.26 | 13.03 | 12.10 | 12.64 | 934,257 | -1.25(-9.00%) |