Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.06 | 14.34 | 13.98 | 14.07 | 588,458 | -0.23(-1.58%) |
Apr 28, 2011 | 14.54 | 14.64 | 14.30 | 14.30 | 703,952 | -0.23(-1.59%) |
Apr 27, 2011 | 14.35 | 14.60 | 14.23 | 14.53 | 450,857 | +0.20(+1.39%) |
Apr 26, 2011 | 14.68 | 14.83 | 14.28 | 14.33 | 646,659 | -0.29(-2.01%) |
Apr 25, 2011 | 14.56 | 14.70 | 14.44 | 14.63 | 600,402 | +0.21(+1.47%) |
Apr 21, 2011 | 14.33 | 14.61 | 14.26 | 14.41 | 402,193 | +0.13(+0.92%) |
Apr 20, 2011 | 14.11 | 14.30 | 14.03 | 14.28 | 493,775 | +0.29(+2.10%) |
Apr 19, 2011 | 13.85 | 14.21 | 13.68 | 13.99 | 480,458 | +0.19(+1.36%) |
Apr 18, 2011 | 13.83 | 14.01 | 13.54 | 13.80 | 448,563 | -0.03(-0.18%) |
Apr 15, 2011 | 13.42 | 13.85 | 13.42 | 13.83 | 487,454 | +0.42(+3.12%) |
Apr 14, 2011 | 13.23 | 13.43 | 13.16 | 13.41 | 286,890 | +0.16(+1.18%) |
Apr 13, 2011 | 13.00 | 13.44 | 13.00 | 13.25 | 299,148 | +0.33(+2.56%) |
Apr 12, 2011 | 13.22 | 13.41 | 12.75 | 12.92 | 451,508 | -0.29(-2.17%) |
Apr 11, 2011 | 13.48 | 13.48 | 13.18 | 13.21 | 328,592 | -0.18(-1.35%) |
Apr 08, 2011 | 13.17 | 13.46 | 13.12 | 13.39 | 335,901 | +0.22(+1.71%) |
Apr 07, 2011 | 13.22 | 13.35 | 13.16 | 13.17 | 77,189 | -0.07(-0.57%) |
Apr 06, 2011 | 13.37 | 13.44 | 13.08 | 13.24 | 192,181 | -0.11(-0.84%) |
Apr 05, 2011 | 13.30 | 13.46 | 13.30 | 13.35 | 161,018 | +0.00(+0.00%) |
Apr 04, 2011 | 13.38 | 13.53 | 13.18 | 13.35 | 537,684 | +0.16(+1.23%) |
Apr 01, 2011 | 13.41 | 13.41 | 13.17 | 13.19 | 338,967 | -0.07(-0.56%) |
Mar 31, 2011 | 13.35 | 13.36 | 13.19 | 13.27 | 187,702 | -0.07(-0.56%) |
Mar 30, 2011 | 13.34 | 13.38 | 13.05 | 13.34 | 238,195 | +0.16(+1.18%) |
Mar 29, 2011 | 13.30 | 13.34 | 13.12 | 13.18 | 187,424 | -0.09(-0.71%) |
Mar 28, 2011 | 13.31 | 13.41 | 13.20 | 13.28 | 282,974 | +0.00(+0.00%) |
Mar 25, 2011 | 13.36 | 13.39 | 13.26 | 13.28 | 130,349 | -0.04(-0.28%) |
Mar 24, 2011 | 13.29 | 13.39 | 13.22 | 13.31 | 240,231 | +0.07(+0.52%) |
Mar 23, 2011 | 13.17 | 13.30 | 13.08 | 13.25 | 144,739 | +0.11(+0.86%) |
Mar 22, 2011 | 13.08 | 13.23 | 12.95 | 13.13 | 275,194 | +0.21(+1.64%) |
Mar 21, 2011 | 12.95 | 13.05 | 12.67 | 12.92 | 529,606 | +0.26(+2.02%) |
Mar 18, 2011 | 12.53 | 12.74 | 12.48 | 12.67 | 1,178,854 | -0.06(-0.44%) |
Mar 17, 2011 | 12.76 | 12.79 | 12.60 | 12.72 | 413,942 | +0.08(+0.64%) |
Mar 16, 2011 | 12.80 | 12.91 | 12.56 | 12.64 | 348,999 | -0.08(-0.64%) |
Mar 15, 2011 | 12.80 | 12.80 | 12.65 | 12.72 | 347,054 | -0.19(-1.50%) |
Mar 14, 2011 | 12.88 | 13.01 | 12.81 | 12.92 | 175,288 | -0.01(-0.05%) |
Mar 11, 2011 | 12.86 | 13.00 | 12.77 | 12.92 | 250,908 | +0.16(+1.27%) |
Mar 10, 2011 | 13.03 | 13.03 | 12.37 | 12.76 | 620,441 | -0.21(-1.59%) |
Mar 09, 2011 | 13.22 | 13.23 | 12.95 | 12.97 | 487,612 | -0.22(-1.66%) |
Mar 08, 2011 | 13.27 | 13.29 | 13.17 | 13.18 | 268,760 | -0.01(-0.05%) |
Mar 07, 2011 | 13.20 | 13.24 | 13.15 | 13.19 | 341,196 | -0.01(-0.09%) |
Mar 04, 2011 | 13.17 | 13.20 | 13.14 | 13.20 | 334,394 | +0.03(+0.19%) |
Mar 03, 2011 | 13.17 | 13.20 | 13.06 | 13.18 | 310,901 | +0.09(+0.72%) |
Mar 02, 2011 | 13.11 | 13.15 | 13.00 | 13.08 | 311,244 | +0.03(+0.24%) |
Mar 01, 2011 | 13.18 | 13.20 | 12.98 | 13.05 | 554,044 | -0.15(-1.14%) |
Feb 28, 2011 | 13.30 | 13.30 | 13.12 | 13.20 | 463,575 | +0.02(+0.14%) |
Feb 25, 2011 | 13.14 | 13.22 | 13.06 | 13.18 | 1,643,665 | +0.10(+0.76%) |
Feb 24, 2011 | 13.11 | 13.23 | 12.95 | 13.08 | 6,059,101 | -0.99(-7.05%) |
Feb 23, 2011 | 14.35 | 14.57 | 14.05 | 14.08 | 204,541 | -0.29(-2.04%) |
Feb 22, 2011 | 14.79 | 14.83 | 14.35 | 14.37 | 238,530 | -0.51(-3.40%) |
Feb 18, 2011 | 14.79 | 14.98 | 14.79 | 14.88 | 157,583 | -0.03(-0.21%) |
Feb 17, 2011 | 14.56 | 14.95 | 14.54 | 14.91 | 181,068 | +0.38(+2.62%) |
Feb 16, 2011 | 14.59 | 14.70 | 14.27 | 14.53 | 198,569 | +0.13(+0.91%) |
Feb 15, 2011 | 14.45 | 14.52 | 14.28 | 14.39 | 140,133 | -0.04(-0.26%) |
Feb 14, 2011 | 14.41 | 14.45 | 14.18 | 14.43 | 134,770 | +0.26(+1.85%) |
Feb 11, 2011 | 14.17 | 14.44 | 14.05 | 14.17 | 161,297 | +0.01(+0.04%) |
Feb 10, 2011 | 14.24 | 14.33 | 14.13 | 14.16 | 123,148 | -0.14(-1.00%) |
Feb 09, 2011 | 14.50 | 14.61 | 14.14 | 14.31 | 211,430 | -0.37(-2.51%) |
Feb 08, 2011 | 14.94 | 14.94 | 14.50 | 14.68 | 181,755 | -0.20(-1.34%) |
Feb 07, 2011 | 14.92 | 15.12 | 14.86 | 14.88 | 126,275 | -0.07(-0.46%) |
Feb 04, 2011 | 14.95 | 15.01 | 14.85 | 14.94 | 116,892 | -0.01(-0.08%) |
Feb 03, 2011 | 15.09 | 15.09 | 14.73 | 14.96 | 119,934 | -0.01(-0.08%) |
Feb 02, 2011 | 14.81 | 14.98 | 14.81 | 14.97 | 226,796 | -0.17(-1.11%) |