Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.56 | 13.78 | 13.51 | 13.67 | 62,788 | +0.15(+1.11%) |
Apr 28, 2011 | 13.50 | 13.65 | 13.36 | 13.52 | 50,885 | -0.05(-0.37%) |
Apr 27, 2011 | 13.59 | 13.67 | 12.79 | 13.57 | 93,221 | +0.01(+0.07%) |
Apr 26, 2011 | 13.54 | 13.94 | 13.51 | 13.56 | 66,231 | +0.08(+0.59%) |
Apr 25, 2011 | 13.60 | 13.62 | 13.45 | 13.48 | 61,092 | -0.14(-1.03%) |
Apr 21, 2011 | 13.71 | 13.71 | 13.50 | 13.62 | 21,718 | +0.01(+0.07%) |
Apr 20, 2011 | 13.72 | 13.81 | 13.47 | 13.61 | 81,789 | +0.09(+0.67%) |
Apr 19, 2011 | 13.62 | 13.65 | 13.51 | 13.52 | 70,686 | -0.06(-0.44%) |
Apr 18, 2011 | 13.67 | 13.67 | 13.48 | 13.58 | 82,688 | -0.15(-1.09%) |
Apr 15, 2011 | 13.58 | 13.76 | 13.55 | 13.73 | 64,825 | +0.10(+0.73%) |
Apr 14, 2011 | 13.54 | 13.78 | 13.50 | 13.63 | 73,383 | -0.04(-0.29%) |
Apr 13, 2011 | 13.71 | 13.78 | 13.62 | 13.67 | 107,249 | +0.01(+0.07%) |
Apr 12, 2011 | 13.65 | 13.82 | 13.60 | 13.66 | 62,230 | -0.12(-0.87%) |
Apr 11, 2011 | 13.88 | 14.02 | 13.60 | 13.78 | 95,491 | -0.07(-0.51%) |
Apr 08, 2011 | 14.13 | 14.13 | 13.79 | 13.85 | 68,028 | -0.16(-1.14%) |
Apr 07, 2011 | 14.21 | 14.32 | 13.97 | 14.01 | 42,036 | -0.19(-1.34%) |
Apr 06, 2011 | 13.97 | 14.27 | 13.94 | 14.20 | 75,035 | +0.27(+1.97%) |
Apr 05, 2011 | 14.20 | 14.20 | 13.89 | 13.93 | 103,641 | -0.23(-1.66%) |
Apr 04, 2011 | 14.20 | 14.39 | 14.08 | 14.16 | 146,341 | -0.05(-0.35%) |
Apr 01, 2011 | 14.25 | 14.30 | 14.00 | 14.21 | 164,682 | -0.01(-0.07%) |
Mar 31, 2011 | 14.17 | 14.29 | 14.08 | 14.22 | 68,166 | +0.00(+0.00%) |
Mar 30, 2011 | 13.99 | 14.25 | 13.90 | 14.22 | 85,322 | +0.21(+1.50%) |
Mar 29, 2011 | 13.81 | 14.10 | 13.77 | 14.01 | 132,181 | +0.21(+1.52%) |
Mar 28, 2011 | 13.59 | 13.85 | 13.41 | 13.80 | 105,478 | +0.23(+1.69%) |
Mar 25, 2011 | 13.55 | 13.79 | 13.41 | 13.57 | 83,560 | +0.09(+0.65%) |
Mar 24, 2011 | 13.41 | 13.58 | 13.38 | 13.48 | 80,473 | +0.12(+0.92%) |
Mar 23, 2011 | 13.38 | 13.46 | 13.30 | 13.36 | 155,081 | -0.04(-0.30%) |
Mar 22, 2011 | 13.91 | 14.11 | 13.05 | 13.40 | 200,057 | -0.63(-4.49%) |
Mar 21, 2011 | 13.84 | 14.03 | 13.69 | 14.03 | 142,994 | +0.31(+2.26%) |
Mar 18, 2011 | 13.61 | 13.73 | 13.38 | 13.72 | 163,879 | +0.23(+1.70%) |
Mar 17, 2011 | 13.56 | 13.61 | 13.40 | 13.49 | 117,057 | +0.13(+0.97%) |
Mar 16, 2011 | 13.35 | 13.59 | 13.27 | 13.36 | 155,986 | -0.06(-0.45%) |
Mar 15, 2011 | 13.09 | 13.51 | 13.03 | 13.42 | 91,327 | -0.05(-0.37%) |
Mar 14, 2011 | 13.61 | 13.73 | 13.26 | 13.47 | 113,486 | -0.25(-1.82%) |
Mar 11, 2011 | 13.73 | 13.88 | 13.43 | 13.72 | 108,549 | -0.01(-0.07%) |
Mar 10, 2011 | 13.73 | 13.87 | 13.52 | 13.73 | 153,910 | -0.16(-1.15%) |
Mar 09, 2011 | 14.11 | 14.12 | 13.80 | 13.89 | 137,773 | -0.09(-0.64%) |
Mar 08, 2011 | 13.36 | 14.05 | 13.25 | 13.98 | 117,324 | +0.63(+4.72%) |
Mar 07, 2011 | 13.66 | 13.71 | 13.16 | 13.35 | 182,360 | -0.35(-2.55%) |
Mar 04, 2011 | 14.24 | 14.24 | 13.55 | 13.70 | 281,049 | -0.58(-4.06%) |
Mar 03, 2011 | 14.47 | 14.64 | 14.14 | 14.28 | 161,719 | -0.06(-0.42%) |
Mar 02, 2011 | 14.46 | 14.56 | 14.05 | 14.34 | 197,300 | -0.02(-0.14%) |
Mar 01, 2011 | 14.36 | 14.75 | 14.25 | 14.36 | 284,611 | -0.05(-0.35%) |
Feb 28, 2011 | 14.50 | 14.77 | 14.33 | 14.41 | 708,890 | -0.11(-0.76%) |
Feb 25, 2011 | 14.30 | 14.62 | 14.13 | 14.52 | 224,147 | +0.26(+1.82%) |
Feb 24, 2011 | 13.89 | 14.35 | 13.89 | 14.26 | 206,685 | +0.43(+3.11%) |
Feb 23, 2011 | 14.10 | 14.16 | 13.81 | 13.83 | 153,801 | -0.26(-1.83%) |
Feb 22, 2011 | 14.27 | 14.43 | 14.02 | 14.09 | 188,728 | -0.18(-1.28%) |
Feb 18, 2011 | 14.10 | 14.40 | 13.99 | 14.27 | 170,548 | +0.17(+1.21%) |
Feb 17, 2011 | 13.94 | 14.19 | 13.84 | 14.10 | 304,224 | +0.17(+1.22%) |
Feb 16, 2011 | 13.99 | 14.00 | 13.76 | 13.93 | 154,952 | -0.04(-0.29%) |
Feb 15, 2011 | 13.92 | 13.99 | 13.75 | 13.97 | 104,742 | +0.00(+0.00%) |
Feb 14, 2011 | 13.99 | 14.00 | 13.88 | 13.97 | 108,567 | +0.01(+0.07%) |
Feb 11, 2011 | 13.98 | 14.00 | 13.77 | 13.96 | 147,886 | -0.04(-0.29%) |
Feb 10, 2011 | 13.98 | 14.15 | 13.91 | 14.00 | 176,746 | -0.05(-0.36%) |
Feb 09, 2011 | 13.99 | 14.14 | 13.91 | 14.05 | 322,424 | +0.04(+0.29%) |
Feb 08, 2011 | 13.53 | 14.27 | 13.50 | 14.01 | 1,509,580 | +0.00(+0.00%) |
Feb 07, 2011 | 14.06 | 14.32 | 13.94 | 14.01 | 43,696 | +0.02(+0.14%) |
Feb 04, 2011 | 13.93 | 14.10 | 13.93 | 13.99 | 50,829 | -0.13(-0.92%) |
Feb 03, 2011 | 13.95 | 14.14 | 13.75 | 14.12 | 47,004 | +0.10(+0.71%) |
Feb 02, 2011 | 14.23 | 14.48 | 13.85 | 14.02 | 48,484 | -0.28(-1.96%) |