Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.92 | 13.31 | 12.75 | 13.16 | 465,271 | +0.29(+2.21%) |
Apr 28, 2011 | 12.90 | 12.97 | 12.78 | 12.87 | 52,049 | -0.03(-0.25%) |
Apr 27, 2011 | 12.90 | 12.98 | 12.82 | 12.90 | 68,761 | +0.01(+0.06%) |
Apr 26, 2011 | 13.05 | 13.09 | 12.89 | 12.89 | 77,313 | -0.17(-1.27%) |
Apr 25, 2011 | 12.99 | 13.06 | 12.87 | 13.06 | 34,379 | +0.01(+0.06%) |
Apr 21, 2011 | 13.04 | 13.13 | 12.89 | 13.05 | 67,039 | +0.12(+0.92%) |
Apr 20, 2011 | 12.82 | 12.98 | 12.82 | 12.93 | 64,060 | +0.29(+2.32%) |
Apr 19, 2011 | 13.03 | 13.08 | 12.63 | 12.64 | 29,040 | -0.34(-2.62%) |
Apr 18, 2011 | 13.20 | 13.39 | 12.91 | 12.98 | 28,187 | -0.63(-4.60%) |
Apr 15, 2011 | 13.84 | 13.94 | 13.59 | 13.61 | 52,778 | -0.20(-1.43%) |
Apr 14, 2011 | 13.32 | 14.00 | 13.07 | 13.80 | 99,298 | +0.45(+3.38%) |
Apr 13, 2011 | 13.02 | 13.42 | 13.02 | 13.35 | 49,008 | +0.35(+2.68%) |
Apr 12, 2011 | 13.19 | 13.26 | 12.97 | 13.01 | 27,275 | -0.45(-3.35%) |
Apr 11, 2011 | 13.62 | 13.62 | 13.38 | 13.46 | 86,435 | -0.09(-0.70%) |
Apr 08, 2011 | 13.21 | 13.69 | 13.21 | 13.55 | 174,836 | +0.36(+2.70%) |
Apr 07, 2011 | 13.35 | 13.61 | 13.04 | 13.20 | 30,078 | -0.22(-1.65%) |
Apr 06, 2011 | 13.87 | 13.92 | 13.04 | 13.42 | 438,744 | -0.37(-2.70%) |
Apr 05, 2011 | 13.42 | 13.87 | 13.32 | 13.79 | 432,852 | +0.41(+3.08%) |
Apr 04, 2011 | 13.35 | 13.68 | 13.07 | 13.38 | 286,545 | +0.02(+0.18%) |
Apr 01, 2011 | 13.81 | 13.81 | 13.12 | 13.35 | 62,244 | +0.08(+0.60%) |
Mar 31, 2011 | 12.98 | 13.35 | 12.93 | 13.27 | 66,965 | +0.34(+2.60%) |
Mar 30, 2011 | 12.94 | 13.22 | 12.80 | 12.94 | 223,013 | -0.30(-2.27%) |
Mar 29, 2011 | 13.23 | 13.42 | 13.20 | 13.24 | 54,336 | -0.21(-1.56%) |
Mar 28, 2011 | 13.30 | 13.55 | 13.16 | 13.45 | 58,198 | +0.15(+1.13%) |
Mar 25, 2011 | 13.04 | 13.31 | 12.81 | 13.30 | 161,144 | +0.34(+2.63%) |
Mar 24, 2011 | 12.77 | 13.05 | 12.74 | 12.96 | 28,792 | +0.20(+1.55%) |
Mar 23, 2011 | 12.80 | 12.85 | 12.67 | 12.76 | 27,339 | -0.12(-0.92%) |
Mar 22, 2011 | 12.98 | 13.04 | 12.77 | 12.88 | 32,287 | -0.06(-0.43%) |
Mar 21, 2011 | 12.91 | 13.04 | 12.78 | 12.93 | 115,859 | +0.00(+0.00%) |
Mar 18, 2011 | 12.91 | 12.93 | 12.54 | 12.93 | 77,361 | +0.10(+0.80%) |
Mar 17, 2011 | 13.16 | 13.35 | 12.65 | 12.83 | 118,567 | -0.10(-0.80%) |
Mar 16, 2011 | 13.50 | 13.60 | 12.93 | 12.93 | 60,553 | -0.51(-3.83%) |
Mar 15, 2011 | 13.43 | 13.76 | 13.25 | 13.45 | 119,196 | -0.17(-1.28%) |
Mar 14, 2011 | 13.94 | 14.05 | 13.60 | 13.62 | 34,978 | -0.33(-2.36%) |
Mar 11, 2011 | 14.60 | 14.60 | 13.94 | 13.95 | 52,396 | -0.80(-5.43%) |
Mar 10, 2011 | 14.48 | 14.85 | 14.13 | 14.75 | 176,579 | +0.09(+0.59%) |
Mar 09, 2011 | 14.62 | 14.98 | 14.62 | 14.67 | 170,063 | +0.04(+0.30%) |
Mar 08, 2011 | 14.83 | 14.83 | 14.42 | 14.62 | 45,275 | -0.13(-0.88%) |
Mar 07, 2011 | 14.21 | 14.96 | 14.20 | 14.75 | 505,726 | +0.62(+4.39%) |
Mar 04, 2011 | 13.73 | 14.21 | 13.73 | 14.13 | 109,778 | +0.11(+0.78%) |
Mar 03, 2011 | 13.74 | 14.25 | 13.51 | 14.02 | 123,314 | +0.37(+2.70%) |
Mar 02, 2011 | 13.14 | 13.69 | 13.05 | 13.65 | 164,275 | +0.43(+3.27%) |
Mar 01, 2011 | 13.67 | 13.67 | 12.87 | 13.22 | 68,292 | -0.40(-2.94%) |
Feb 28, 2011 | 13.73 | 13.79 | 13.46 | 13.62 | 115,252 | -0.05(-0.34%) |
Feb 25, 2011 | 13.50 | 13.75 | 13.50 | 13.67 | 9,650 | +0.13(+0.93%) |
Feb 24, 2011 | 13.71 | 13.77 | 13.38 | 13.54 | 17,617 | -0.09(-0.69%) |
Feb 23, 2011 | 13.68 | 13.88 | 13.39 | 13.64 | 62,937 | -0.09(-0.69%) |
Feb 22, 2011 | 14.20 | 14.29 | 13.61 | 13.73 | 72,417 | -0.54(-3.80%) |
Feb 18, 2011 | 14.13 | 14.50 | 14.03 | 14.27 | 97,554 | +0.19(+1.34%) |
Feb 17, 2011 | 14.27 | 14.27 | 14.04 | 14.09 | 31,761 | -0.20(-1.37%) |
Feb 16, 2011 | 14.44 | 14.67 | 14.26 | 14.28 | 53,086 | -0.01(-0.05%) |
Feb 15, 2011 | 14.10 | 14.29 | 14.05 | 14.29 | 60,538 | +0.17(+1.22%) |
Feb 14, 2011 | 13.86 | 14.15 | 13.85 | 14.12 | 13,244 | +0.21(+1.52%) |
Feb 11, 2011 | 13.94 | 14.09 | 13.77 | 13.91 | 77,643 | -0.02(-0.17%) |
Feb 10, 2011 | 13.41 | 13.94 | 13.41 | 13.93 | 114,726 | +0.45(+3.32%) |
Feb 09, 2011 | 13.27 | 13.57 | 13.27 | 13.48 | 66,788 | +0.07(+0.53%) |
Feb 08, 2011 | 13.23 | 13.43 | 13.23 | 13.41 | 161,255 | +0.24(+1.79%) |
Feb 07, 2011 | 13.18 | 13.39 | 13.15 | 13.18 | 42,667 | +0.00(+0.00%) |
Feb 04, 2011 | 13.43 | 13.43 | 13.11 | 13.18 | 64,279 | -0.24(-1.76%) |
Feb 03, 2011 | 13.28 | 13.46 | 13.12 | 13.41 | 33,205 | +0.12(+0.89%) |
Feb 02, 2011 | 13.36 | 13.36 | 12.96 | 13.29 | 74,044 | -0.06(-0.47%) |