Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.44 | 12.44 | 12.34 | 12.34 | 722 | -0.03(-0.24%) |
Apr 28, 2011 | 12.44 | 12.44 | 12.33 | 12.37 | 3,875 | -0.05(-0.40%) |
Apr 27, 2011 | 12.34 | 12.42 | 12.34 | 12.42 | 2,872 | +0.15(+1.22%) |
Apr 26, 2011 | 12.44 | 12.44 | 12.23 | 12.27 | 4,252 | -0.06(-0.49%) |
Apr 25, 2011 | 12.43 | 12.43 | 12.29 | 12.33 | 3,959 | -0.07(-0.56%) |
Apr 21, 2011 | 12.35 | 12.60 | 12.30 | 12.40 | 5,531 | +0.00(+0.00%) |
Apr 20, 2011 | 12.50 | 12.51 | 12.36 | 12.40 | 7,800 | +0.05(+0.40%) |
Apr 19, 2011 | 12.25 | 12.35 | 12.25 | 12.35 | 5,371 | +0.11(+0.90%) |
Apr 18, 2011 | 12.25 | 12.25 | 12.21 | 12.24 | 5,300 | +0.04(+0.33%) |
Apr 15, 2011 | 12.17 | 12.29 | 12.17 | 12.20 | 5,206 | +0.03(+0.26%) |
Apr 14, 2011 | 12.09 | 12.25 | 12.09 | 12.17 | 4,546 | +0.07(+0.57%) |
Apr 13, 2011 | 12.07 | 12.10 | 12.07 | 12.10 | 4,100 | +0.05(+0.41%) |
Apr 12, 2011 | 11.95 | 12.05 | 11.95 | 12.05 | 18,494 | +0.10(+0.84%) |
Apr 11, 2011 | 11.88 | 11.95 | 11.88 | 11.95 | 1,162 | +0.04(+0.38%) |
Apr 08, 2011 | 12.00 | 12.00 | 11.90 | 11.91 | 2,861 | -0.10(-0.87%) |
Apr 07, 2011 | 12.00 | 12.14 | 12.00 | 12.01 | 1,250 | +0.01(+0.08%) |
Apr 06, 2011 | 11.94 | 12.00 | 11.94 | 12.00 | 3,605 | +0.05(+0.42%) |
Apr 05, 2011 | 11.97 | 11.97 | 11.95 | 11.95 | 200 | +0.01(+0.08%) |
Apr 04, 2011 | 12.00 | 12.08 | 11.94 | 11.94 | 4,914 | -0.14(-1.16%) |
Apr 01, 2011 | 11.90 | 12.08 | 11.90 | 12.08 | 3,852 | +0.18(+1.51%) |
Mar 31, 2011 | 12.05 | 12.06 | 11.90 | 11.90 | 3,371 | -0.10(-0.83%) |
Mar 30, 2011 | 11.96 | 12.05 | 11.96 | 12.00 | 2,714 | +0.02(+0.17%) |
Mar 29, 2011 | 11.95 | 12.05 | 11.95 | 11.98 | 4,842 | +0.03(+0.25%) |
Mar 28, 2011 | 11.77 | 11.95 | 11.65 | 11.95 | 13,502 | +0.19(+1.62%) |
Mar 25, 2011 | 11.66 | 11.76 | 11.66 | 11.76 | 1,228 | +0.10(+0.86%) |
Mar 24, 2011 | 11.88 | 11.88 | 11.66 | 11.66 | 7,271 | -0.19(-1.60%) |
Mar 23, 2011 | 11.86 | 11.86 | 11.85 | 11.85 | 500 | +0.08(+0.68%) |
Mar 22, 2011 | 11.78 | 11.88 | 11.77 | 11.77 | 7,772 | -0.12(-1.01%) |
Mar 21, 2011 | 11.90 | 11.90 | 11.83 | 11.89 | 8,026 | -0.03(-0.25%) |
Mar 18, 2011 | 11.86 | 11.92 | 11.85 | 11.92 | 3,922 | +0.10(+0.85%) |
Mar 17, 2011 | 11.90 | 11.90 | 11.82 | 11.82 | 2,600 | -0.15(-1.25%) |
Mar 16, 2011 | 11.86 | 11.97 | 11.85 | 11.97 | 1,300 | +0.09(+0.76%) |
Mar 15, 2011 | 11.82 | 11.88 | 11.81 | 11.88 | 6,725 | +0.07(+0.59%) |
Mar 14, 2011 | 11.81 | 11.81 | 11.81 | 11.81 | 134 | +0.01(+0.08%) |
Mar 11, 2011 | 11.80 | 11.80 | 11.76 | 11.80 | 5,538 | +0.07(+0.60%) |
Mar 10, 2011 | 11.79 | 11.79 | 11.73 | 11.73 | 2,184 | -0.06(-0.51%) |
Mar 09, 2011 | 11.80 | 11.83 | 11.78 | 11.79 | 5,199 | -0.01(-0.08%) |
Mar 08, 2011 | 11.83 | 11.83 | 11.80 | 11.80 | 3,038 | +0.06(+0.51%) |
Mar 07, 2011 | 11.80 | 11.86 | 11.74 | 11.74 | 10,865 | -0.09(-0.76%) |
Mar 04, 2011 | 11.84 | 11.84 | 11.83 | 11.83 | 2,335 | -0.07(-0.59%) |
Mar 03, 2011 | 11.90 | 11.90 | 11.85 | 11.90 | 7,480 | -0.05(-0.42%) |
Mar 02, 2011 | 11.90 | 12.02 | 11.90 | 11.95 | 5,420 | -0.05(-0.42%) |
Mar 01, 2011 | 12.10 | 12.10 | 12.00 | 12.00 | 1,057 | -0.11(-0.91%) |
Feb 28, 2011 | 12.05 | 12.11 | 12.05 | 12.11 | 2,072 | +0.14(+1.17%) |
Feb 25, 2011 | 12.05 | 12.05 | 11.97 | 11.97 | 1,140 | -0.11(-0.91%) |
Feb 24, 2011 | 11.99 | 12.08 | 11.99 | 12.08 | 412 | +0.04(+0.33%) |
Feb 23, 2011 | 11.93 | 12.07 | 11.93 | 12.04 | 3,133 | +0.24(+2.03%) |
Feb 22, 2011 | 11.88 | 11.93 | 11.78 | 11.80 | 7,110 | -0.19(-1.58%) |
Feb 18, 2011 | 11.93 | 11.99 | 11.90 | 11.99 | 1,248 | -0.01(-0.09%) |
Feb 17, 2011 | 11.97 | 12.02 | 11.92 | 12.00 | 2,649 | +0.03(+0.26%) |
Feb 16, 2011 | 11.90 | 12.01 | 11.87 | 11.97 | 3,261 | -0.08(-0.66%) |
Feb 15, 2011 | 12.08 | 12.16 | 12.05 | 12.05 | 1,400 | +0.01(+0.08%) |
Feb 14, 2011 | 12.07 | 12.13 | 12.04 | 12.04 | 3,832 | -0.08(-0.66%) |
Feb 11, 2011 | 11.94 | 12.20 | 11.94 | 12.12 | 1,629 | +0.09(+0.75%) |
Feb 10, 2011 | 12.03 | 12.03 | 12.03 | 12.03 | 101 | +0.00(+0.00%) |
Feb 09, 2011 | 11.92 | 12.03 | 11.90 | 12.03 | 809 | +0.01(+0.08%) |
Feb 08, 2011 | 12.12 | 12.12 | 12.02 | 12.02 | 689 | -0.09(-0.74%) |
Feb 07, 2011 | 12.15 | 12.17 | 11.90 | 12.11 | 2,228 | -0.09(-0.74%) |
Feb 04, 2011 | 12.10 | 12.20 | 12.10 | 12.20 | 1,000 | +0.10(+0.83%) |
Feb 03, 2011 | 12.15 | 12.15 | 12.00 | 12.10 | 3,935 | -0.10(-0.82%) |
Feb 02, 2011 | 12.04 | 12.20 | 12.01 | 12.20 | 3,979 | +0.03(+0.25%) |