Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.22 | 12.33 | 12.18 | 12.33 | 4,091 | +0.09(+0.77%) |
Apr 28, 2011 | 12.20 | 12.30 | 12.14 | 12.24 | 17,046 | +0.04(+0.30%) |
Apr 27, 2011 | 12.13 | 12.22 | 12.13 | 12.20 | 17,928 | +0.08(+0.66%) |
Apr 26, 2011 | 12.19 | 12.25 | 12.10 | 12.12 | 9,314 | +0.03(+0.25%) |
Apr 25, 2011 | 12.18 | 12.20 | 12.01 | 12.09 | 16,373 | -0.01(-0.08%) |
Apr 21, 2011 | 12.02 | 12.10 | 12.02 | 12.10 | 3,008 | +0.02(+0.17%) |
Apr 20, 2011 | 12.07 | 12.10 | 11.91 | 12.08 | 19,817 | +0.06(+0.50%) |
Apr 19, 2011 | 12.10 | 12.13 | 12.02 | 12.02 | 15,439 | +0.02(+0.17%) |
Apr 18, 2011 | 12.10 | 12.10 | 11.88 | 12.00 | 21,528 | -0.10(-0.83%) |
Apr 15, 2011 | 12.02 | 12.10 | 12.02 | 12.10 | 6,824 | +0.11(+0.92%) |
Apr 14, 2011 | 11.97 | 12.03 | 11.87 | 11.99 | 17,501 | -0.04(-0.33%) |
Apr 13, 2011 | 12.08 | 12.14 | 11.94 | 12.03 | 21,914 | -0.01(-0.09%) |
Apr 12, 2011 | 12.07 | 12.07 | 12.00 | 12.04 | 27,302 | +0.00(+0.00%) |
Apr 11, 2011 | 12.10 | 12.21 | 12.04 | 12.04 | 19,472 | -0.21(-1.71%) |
Apr 08, 2011 | 12.22 | 12.28 | 12.21 | 12.25 | 1,858 | +0.03(+0.25%) |
Apr 07, 2011 | 12.27 | 12.29 | 12.20 | 12.22 | 5,808 | -0.08(-0.66%) |
Apr 06, 2011 | 12.36 | 12.36 | 12.27 | 12.30 | 2,823 | +0.02(+0.16%) |
Apr 05, 2011 | 12.32 | 12.38 | 12.27 | 12.28 | 3,252 | -0.10(-0.81%) |
Apr 04, 2011 | 12.39 | 12.39 | 12.33 | 12.38 | 5,751 | -0.01(-0.08%) |
Apr 01, 2011 | 12.25 | 12.39 | 12.25 | 12.39 | 9,621 | +0.14(+1.14%) |
Mar 31, 2011 | 12.16 | 12.25 | 12.16 | 12.25 | 9,269 | +0.09(+0.74%) |
Mar 30, 2011 | 12.19 | 12.19 | 12.14 | 12.16 | 2,158 | -0.02(-0.19%) |
Mar 29, 2011 | 12.19 | 12.19 | 12.12 | 12.18 | 8,026 | -0.01(-0.05%) |
Mar 28, 2011 | 12.19 | 12.22 | 12.10 | 12.19 | 4,745 | +0.01(+0.08%) |
Mar 25, 2011 | 12.12 | 12.19 | 12.10 | 12.18 | 5,605 | +0.08(+0.66%) |
Mar 24, 2011 | 12.15 | 12.25 | 12.10 | 12.10 | 9,996 | -0.08(-0.66%) |
Mar 23, 2011 | 12.26 | 12.33 | 12.15 | 12.18 | 9,740 | -0.07(-0.57%) |
Mar 22, 2011 | 12.31 | 12.33 | 12.13 | 12.25 | 8,500 | -0.04(-0.33%) |
Mar 21, 2011 | 12.36 | 12.42 | 12.28 | 12.29 | 8,570 | -0.12(-0.97%) |
Mar 18, 2011 | 12.28 | 12.41 | 12.25 | 12.41 | 8,595 | +0.13(+1.06%) |
Mar 17, 2011 | 12.23 | 12.31 | 12.23 | 12.28 | 5,697 | +0.11(+0.93%) |
Mar 16, 2011 | 12.12 | 12.33 | 12.12 | 12.17 | 11,372 | +0.04(+0.31%) |
Mar 15, 2011 | 12.13 | 12.15 | 12.10 | 12.13 | 35,498 | +0.03(+0.23%) |
Mar 14, 2011 | 12.13 | 12.20 | 12.04 | 12.10 | 15,225 | -0.01(-0.07%) |
Mar 11, 2011 | 12.09 | 12.11 | 12.01 | 12.11 | 10,893 | +0.06(+0.50%) |
Mar 10, 2011 | 12.07 | 12.07 | 11.97 | 12.05 | 7,238 | +0.00(+0.00%) |
Mar 09, 2011 | 12.18 | 12.22 | 12.04 | 12.05 | 10,648 | -0.13(-1.07%) |
Mar 08, 2011 | 12.08 | 12.30 | 12.07 | 12.18 | 20,020 | +0.03(+0.25%) |
Mar 07, 2011 | 12.33 | 12.36 | 12.14 | 12.15 | 8,394 | -0.20(-1.62%) |
Mar 04, 2011 | 12.43 | 12.43 | 12.30 | 12.35 | 3,939 | -0.05(-0.40%) |
Mar 03, 2011 | 12.30 | 12.40 | 12.27 | 12.40 | 5,071 | +0.10(+0.81%) |
Mar 02, 2011 | 12.27 | 12.30 | 12.25 | 12.30 | 3,852 | +0.00(+0.00%) |
Mar 01, 2011 | 12.23 | 12.30 | 12.23 | 12.30 | 3,024 | +0.10(+0.82%) |
Feb 28, 2011 | 12.23 | 12.23 | 12.10 | 12.20 | 19,320 | +0.05(+0.41%) |
Feb 25, 2011 | 12.14 | 12.15 | 12.05 | 12.15 | 6,366 | +0.09(+0.75%) |
Feb 24, 2011 | 12.05 | 12.15 | 12.05 | 12.06 | 14,829 | +0.03(+0.25%) |
Feb 23, 2011 | 11.93 | 12.15 | 11.93 | 12.03 | 10,600 | +0.04(+0.33%) |
Feb 22, 2011 | 12.02 | 12.02 | 11.92 | 11.99 | 19,862 | -0.06(-0.50%) |
Feb 18, 2011 | 12.05 | 12.17 | 12.05 | 12.05 | 12,513 | -0.05(-0.41%) |
Feb 17, 2011 | 12.12 | 12.18 | 12.04 | 12.10 | 15,619 | +0.06(+0.50%) |
Feb 16, 2011 | 11.97 | 12.11 | 11.97 | 12.04 | 8,104 | +0.02(+0.17%) |
Feb 15, 2011 | 11.96 | 12.08 | 11.96 | 12.02 | 11,758 | -0.01(-0.08%) |
Feb 14, 2011 | 12.10 | 12.15 | 12.03 | 12.03 | 6,540 | -0.08(-0.66%) |
Feb 11, 2011 | 11.94 | 12.13 | 11.94 | 12.11 | 7,580 | +0.13(+1.06%) |
Feb 10, 2011 | 11.97 | 11.99 | 11.95 | 11.98 | 4,557 | +0.01(+0.10%) |
Feb 09, 2011 | 12.06 | 12.06 | 11.97 | 11.97 | 8,386 | -0.06(-0.50%) |
Feb 08, 2011 | 11.97 | 12.06 | 11.97 | 12.03 | 9,092 | -0.02(-0.17%) |
Feb 07, 2011 | 12.05 | 12.11 | 12.05 | 12.05 | 7,402 | -0.05(-0.41%) |
Feb 04, 2011 | 12.11 | 12.11 | 12.05 | 12.10 | 8,191 | -0.08(-0.66%) |
Feb 03, 2011 | 12.22 | 12.22 | 12.15 | 12.18 | 1,374 | -0.02(-0.16%) |
Feb 02, 2011 | 12.10 | 12.23 | 12.10 | 12.20 | 7,342 | +0.10(+0.83%) |