Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.41 | 14.54 | 14.38 | 14.49 | 897,705 | +0.06(+0.39%) |
Apr 28, 2011 | 14.30 | 14.47 | 14.28 | 14.43 | 1,002,824 | +0.08(+0.58%) |
Apr 27, 2011 | 14.23 | 14.35 | 14.18 | 14.35 | 961,074 | +0.13(+0.95%) |
Apr 26, 2011 | 14.09 | 14.27 | 14.03 | 14.21 | 810,041 | +0.18(+1.30%) |
Apr 25, 2011 | 14.03 | 14.06 | 13.95 | 14.03 | 931,283 | +0.04(+0.31%) |
Apr 21, 2011 | 13.97 | 13.99 | 13.92 | 13.99 | 1,086,240 | +0.08(+0.56%) |
Apr 20, 2011 | 13.82 | 14.00 | 13.80 | 13.91 | 1,282,914 | +0.25(+1.85%) |
Apr 19, 2011 | 13.70 | 13.78 | 13.63 | 13.66 | 1,231,411 | -0.05(-0.35%) |
Apr 18, 2011 | 13.81 | 13.82 | 13.63 | 13.70 | 1,004,541 | -0.23(-1.62%) |
Apr 15, 2011 | 13.76 | 13.96 | 13.70 | 13.93 | 1,178,052 | +0.20(+1.49%) |
Apr 14, 2011 | 13.64 | 13.74 | 13.58 | 13.73 | 1,754,165 | +0.02(+0.16%) |
Apr 13, 2011 | 13.78 | 13.81 | 13.66 | 13.70 | 1,292,256 | -0.01(-0.06%) |
Apr 12, 2011 | 13.91 | 13.95 | 13.67 | 13.71 | 1,178,992 | -0.27(-1.93%) |
Apr 11, 2011 | 14.17 | 14.20 | 13.95 | 13.98 | 1,090,207 | -0.22(-1.56%) |
Apr 08, 2011 | 14.34 | 14.34 | 14.12 | 14.20 | 1,002,052 | -0.06(-0.40%) |
Apr 07, 2011 | 14.37 | 14.39 | 14.20 | 14.26 | 1,323,155 | -0.13(-0.91%) |
Apr 06, 2011 | 14.46 | 14.49 | 14.36 | 14.39 | 1,508,754 | -0.04(-0.27%) |
Apr 05, 2011 | 14.43 | 14.48 | 14.34 | 14.43 | 1,077,047 | -0.06(-0.39%) |
Apr 04, 2011 | 14.45 | 14.57 | 14.37 | 14.49 | 1,028,573 | +0.06(+0.39%) |
Apr 01, 2011 | 14.36 | 14.49 | 14.36 | 14.43 | 1,649,466 | +0.12(+0.82%) |
Mar 31, 2011 | 14.16 | 14.35 | 14.16 | 14.31 | 981,398 | +0.16(+1.11%) |
Mar 30, 2011 | 14.16 | 14.16 | 14.16 | 14.16 | 604,691 | +0.17(+1.24%) |
Mar 29, 2011 | 13.82 | 14.00 | 13.77 | 13.98 | 946,059 | +0.14(+1.04%) |
Mar 28, 2011 | 14.03 | 14.12 | 13.82 | 13.84 | 1,143,577 | -0.16(-1.12%) |
Mar 25, 2011 | 14.00 | 14.18 | 13.98 | 14.00 | 996,248 | +0.00(+0.03%) |
Mar 24, 2011 | 13.96 | 14.04 | 13.87 | 13.99 | 659,958 | +0.09(+0.66%) |
Mar 23, 2011 | 13.94 | 13.94 | 13.80 | 13.90 | 686,408 | -0.05(-0.37%) |
Mar 22, 2011 | 13.95 | 14.03 | 13.93 | 13.95 | 1,329,301 | -0.01(-0.09%) |
Mar 21, 2011 | 14.05 | 14.08 | 13.96 | 13.96 | 1,520,266 | +0.33(+2.42%) |
Mar 18, 2011 | 13.61 | 13.80 | 13.59 | 13.63 | 1,327,632 | +0.12(+0.90%) |
Mar 17, 2011 | 13.49 | 13.56 | 13.34 | 13.51 | 1,427,787 | +0.15(+1.11%) |
Mar 16, 2011 | 13.44 | 13.52 | 13.33 | 13.36 | 2,305,029 | -0.09(-0.65%) |
Mar 15, 2011 | 13.44 | 13.75 | 13.41 | 13.45 | 1,968,438 | -0.30(-2.15%) |
Mar 14, 2011 | 13.74 | 13.83 | 13.66 | 13.75 | 1,380,154 | -0.09(-0.66%) |
Mar 11, 2011 | 13.71 | 13.90 | 13.71 | 13.84 | 978,205 | +0.00(+0.00%) |
Mar 10, 2011 | 13.96 | 13.96 | 13.79 | 13.84 | 1,156,031 | -0.26(-1.84%) |
Mar 09, 2011 | 14.11 | 14.22 | 14.05 | 14.10 | 1,612,912 | -0.05(-0.34%) |
Mar 08, 2011 | 14.17 | 14.21 | 14.09 | 14.14 | 1,708,576 | -0.01(-0.06%) |
Mar 07, 2011 | 14.22 | 14.34 | 14.09 | 14.15 | 4,218,055 | -0.09(-0.64%) |
Mar 04, 2011 | 14.32 | 14.32 | 14.15 | 14.24 | 1,443,000 | -0.09(-0.66%) |
Mar 03, 2011 | 14.04 | 14.39 | 14.01 | 14.34 | 1,852,029 | +0.38(+2.72%) |
Mar 02, 2011 | 13.79 | 14.02 | 13.74 | 13.96 | 1,491,516 | +0.22(+1.57%) |
Mar 01, 2011 | 13.82 | 14.04 | 13.73 | 13.74 | 1,402,591 | -0.02(-0.16%) |
Feb 28, 2011 | 13.83 | 13.96 | 13.77 | 13.77 | 1,271,973 | -0.05(-0.37%) |
Feb 25, 2011 | 13.62 | 13.82 | 13.55 | 13.82 | 853,085 | +0.27(+1.97%) |
Feb 24, 2011 | 13.67 | 13.68 | 13.48 | 13.55 | 1,132,884 | -0.12(-0.88%) |
Feb 23, 2011 | 13.92 | 13.92 | 13.67 | 13.67 | 1,215,211 | -0.22(-1.59%) |
Feb 22, 2011 | 13.89 | 13.98 | 13.84 | 13.89 | 1,795,701 | -0.08(-0.56%) |
Feb 18, 2011 | 13.95 | 13.97 | 13.87 | 13.97 | 764,202 | +0.06(+0.47%) |
Feb 17, 2011 | 13.87 | 13.93 | 13.77 | 13.90 | 1,044,898 | +0.06(+0.41%) |
Feb 16, 2011 | 13.82 | 13.87 | 13.78 | 13.85 | 1,065,452 | +0.06(+0.47%) |
Feb 15, 2011 | 13.73 | 13.84 | 13.68 | 13.78 | 1,076,722 | +0.03(+0.22%) |
Feb 14, 2011 | 13.66 | 13.76 | 13.63 | 13.75 | 1,426,697 | +0.09(+0.66%) |
Feb 11, 2011 | 13.56 | 13.69 | 13.54 | 13.66 | 1,665,485 | +0.06(+0.44%) |
Feb 10, 2011 | 13.52 | 13.61 | 13.38 | 13.60 | 2,392,037 | +0.02(+0.13%) |
Feb 09, 2011 | 13.69 | 13.69 | 13.54 | 13.58 | 1,099,595 | -0.10(-0.69%) |
Feb 08, 2011 | 13.85 | 13.85 | 13.66 | 13.68 | 1,105,459 | -0.12(-0.88%) |
Feb 07, 2011 | 13.85 | 13.89 | 13.74 | 13.80 | 1,096,391 | -0.03(-0.22%) |
Feb 04, 2011 | 13.79 | 13.87 | 13.77 | 13.83 | 862,461 | +0.07(+0.50%) |
Feb 03, 2011 | 13.70 | 13.81 | 13.63 | 13.76 | 1,302,632 | +0.02(+0.16%) |
Feb 02, 2011 | 13.67 | 13.85 | 13.64 | 13.74 | 1,279,683 | +0.01(+0.09%) |