Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.22 | 14.23 | 14.01 | 14.16 | 37,619 | -0.01(-0.05%) |
Apr 28, 2011 | 14.21 | 14.21 | 14.03 | 14.17 | 38,806 | -0.09(-0.63%) |
Apr 27, 2011 | 14.24 | 14.26 | 13.84 | 14.26 | 49,542 | +0.06(+0.42%) |
Apr 26, 2011 | 14.07 | 14.24 | 13.89 | 14.20 | 56,891 | +0.28(+1.98%) |
Apr 25, 2011 | 14.01 | 14.13 | 13.79 | 13.92 | 48,259 | +0.09(+0.65%) |
Apr 21, 2011 | 14.13 | 14.13 | 13.70 | 13.83 | 25,394 | -0.15(-1.07%) |
Apr 20, 2011 | 13.86 | 14.09 | 13.78 | 13.98 | 31,072 | +0.43(+3.19%) |
Apr 19, 2011 | 13.80 | 13.86 | 13.48 | 13.55 | 54,876 | -0.11(-0.82%) |
Apr 18, 2011 | 13.83 | 14.01 | 13.60 | 13.66 | 51,113 | -0.39(-2.76%) |
Apr 15, 2011 | 13.55 | 14.08 | 13.55 | 14.05 | 37,095 | +0.45(+3.29%) |
Apr 14, 2011 | 13.72 | 13.78 | 13.54 | 13.60 | 27,804 | -0.13(-0.98%) |
Apr 13, 2011 | 13.65 | 13.90 | 13.65 | 13.74 | 44,207 | +0.25(+1.88%) |
Apr 12, 2011 | 13.66 | 13.73 | 13.47 | 13.48 | 35,899 | -0.23(-1.68%) |
Apr 11, 2011 | 13.81 | 14.12 | 13.71 | 13.72 | 35,494 | +0.00(+0.00%) |
Apr 08, 2011 | 14.36 | 14.36 | 13.68 | 13.72 | 31,640 | -0.55(-3.86%) |
Apr 07, 2011 | 14.59 | 14.67 | 14.26 | 14.27 | 18,222 | -0.28(-1.90%) |
Apr 06, 2011 | 14.31 | 14.67 | 14.31 | 14.54 | 23,673 | +0.28(+1.93%) |
Apr 05, 2011 | 14.33 | 14.36 | 14.03 | 14.27 | 24,088 | -0.10(-0.70%) |
Apr 04, 2011 | 14.71 | 14.71 | 14.30 | 14.37 | 28,525 | -0.20(-1.37%) |
Apr 01, 2011 | 14.71 | 14.77 | 14.49 | 14.57 | 17,505 | -0.07(-0.45%) |
Mar 31, 2011 | 14.67 | 14.67 | 14.48 | 14.63 | 25,001 | -0.10(-0.70%) |
Mar 30, 2011 | 14.53 | 14.76 | 14.46 | 14.74 | 20,251 | +0.28(+1.94%) |
Mar 29, 2011 | 14.20 | 14.52 | 14.18 | 14.46 | 11,662 | +0.26(+1.82%) |
Mar 28, 2011 | 14.64 | 14.64 | 14.20 | 14.20 | 25,135 | -0.45(-3.08%) |
Mar 25, 2011 | 14.67 | 14.77 | 14.60 | 14.65 | 30,530 | +0.02(+0.15%) |
Mar 24, 2011 | 14.75 | 14.77 | 14.33 | 14.63 | 29,131 | -0.06(-0.40%) |
Mar 23, 2011 | 14.45 | 14.73 | 14.29 | 14.68 | 29,100 | +0.17(+1.17%) |
Mar 22, 2011 | 14.53 | 14.63 | 14.46 | 14.52 | 29,333 | +0.04(+0.31%) |
Mar 21, 2011 | 14.12 | 14.47 | 13.83 | 14.47 | 52,301 | +0.75(+5.49%) |
Mar 18, 2011 | 13.46 | 13.84 | 13.33 | 13.72 | 112,845 | +0.38(+2.82%) |
Mar 17, 2011 | 13.60 | 13.60 | 13.30 | 13.34 | 26,041 | -0.02(-0.17%) |
Mar 16, 2011 | 13.43 | 13.55 | 13.36 | 13.36 | 66,188 | -0.11(-0.82%) |
Mar 15, 2011 | 13.48 | 13.60 | 13.44 | 13.47 | 24,495 | -0.15(-1.09%) |
Mar 14, 2011 | 13.60 | 13.81 | 13.60 | 13.62 | 20,665 | -0.11(-0.81%) |
Mar 11, 2011 | 13.84 | 13.87 | 13.61 | 13.73 | 26,275 | -0.13(-0.96%) |
Mar 10, 2011 | 14.08 | 14.22 | 13.72 | 13.86 | 55,148 | -0.42(-2.95%) |
Mar 09, 2011 | 13.80 | 14.35 | 13.80 | 14.29 | 26,417 | +0.44(+3.15%) |
Mar 08, 2011 | 13.69 | 13.95 | 13.53 | 13.85 | 48,998 | +0.15(+1.08%) |
Mar 07, 2011 | 14.29 | 14.29 | 13.48 | 13.70 | 57,818 | -0.42(-2.98%) |
Mar 04, 2011 | 14.29 | 14.30 | 14.06 | 14.12 | 19,855 | -0.19(-1.34%) |
Mar 03, 2011 | 14.02 | 14.45 | 14.02 | 14.32 | 25,591 | +0.47(+3.41%) |
Mar 02, 2011 | 13.91 | 14.14 | 13.80 | 13.84 | 23,780 | -0.10(-0.69%) |
Mar 01, 2011 | 14.30 | 14.36 | 13.89 | 13.94 | 26,368 | -0.27(-1.87%) |
Feb 28, 2011 | 14.19 | 14.47 | 14.05 | 14.20 | 57,536 | +0.19(+1.37%) |
Feb 25, 2011 | 13.78 | 14.03 | 13.74 | 14.01 | 20,516 | +0.24(+1.72%) |
Feb 24, 2011 | 13.76 | 13.82 | 13.50 | 13.78 | 63,232 | +0.04(+0.32%) |
Feb 23, 2011 | 14.09 | 14.12 | 13.70 | 13.73 | 42,783 | -0.31(-2.21%) |
Feb 22, 2011 | 14.32 | 14.43 | 14.03 | 14.04 | 41,690 | -0.49(-3.36%) |
Feb 18, 2011 | 14.71 | 14.71 | 14.47 | 14.53 | 29,594 | -0.10(-0.66%) |
Feb 17, 2011 | 14.48 | 14.63 | 14.48 | 14.63 | 36,023 | +0.07(+0.51%) |
Feb 16, 2011 | 14.60 | 14.62 | 14.50 | 14.55 | 18,462 | -0.10(-0.71%) |
Feb 15, 2011 | 14.69 | 14.69 | 14.54 | 14.66 | 21,920 | -0.04(-0.25%) |
Feb 14, 2011 | 14.83 | 14.85 | 14.67 | 14.69 | 30,839 | -0.14(-0.95%) |
Feb 11, 2011 | 14.57 | 14.84 | 14.55 | 14.83 | 28,648 | +0.13(+0.90%) |
Feb 10, 2011 | 14.70 | 14.80 | 14.65 | 14.70 | 27,663 | -0.07(-0.45%) |
Feb 09, 2011 | 14.75 | 14.83 | 14.69 | 14.77 | 28,104 | -0.01(-0.05%) |
Feb 08, 2011 | 14.71 | 14.83 | 14.68 | 14.77 | 80,751 | +0.01(+0.10%) |
Feb 07, 2011 | 14.55 | 14.79 | 14.42 | 14.76 | 30,269 | +0.16(+1.11%) |
Feb 04, 2011 | 14.64 | 14.69 | 14.23 | 14.60 | 40,124 | -0.08(-0.55%) |
Feb 03, 2011 | 14.58 | 14.74 | 14.39 | 14.68 | 16,134 | +0.03(+0.20%) |
Feb 02, 2011 | 14.72 | 14.80 | 14.51 | 14.65 | 22,804 | -0.10(-0.65%) |