Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.71 | 16.92 | 16.50 | 16.90 | 331,737 | +0.24(+1.43%) |
Apr 28, 2011 | 16.63 | 16.67 | 16.55 | 16.66 | 132,993 | +0.06(+0.34%) |
Apr 27, 2011 | 16.35 | 16.61 | 16.35 | 16.60 | 153,082 | +0.20(+1.21%) |
Apr 26, 2011 | 16.36 | 16.44 | 16.18 | 16.40 | 247,530 | +0.11(+0.66%) |
Apr 25, 2011 | 16.18 | 16.31 | 16.13 | 16.29 | 128,304 | +0.01(+0.07%) |
Apr 21, 2011 | 16.47 | 16.47 | 16.15 | 16.28 | 116,926 | -0.10(-0.63%) |
Apr 20, 2011 | 16.20 | 16.41 | 16.16 | 16.39 | 187,620 | +0.36(+2.23%) |
Apr 19, 2011 | 16.08 | 16.12 | 15.96 | 16.03 | 161,161 | +0.02(+0.15%) |
Apr 18, 2011 | 15.97 | 16.08 | 15.90 | 16.00 | 205,236 | -0.17(-1.03%) |
Apr 15, 2011 | 16.16 | 16.31 | 16.08 | 16.17 | 158,829 | -0.04(-0.25%) |
Apr 14, 2011 | 15.96 | 16.25 | 15.92 | 16.21 | 176,778 | +0.21(+1.34%) |
Apr 13, 2011 | 16.08 | 16.08 | 15.95 | 16.00 | 226,355 | -0.02(-0.15%) |
Apr 12, 2011 | 16.20 | 16.31 | 16.01 | 16.02 | 149,028 | -0.30(-1.85%) |
Apr 11, 2011 | 16.30 | 16.41 | 16.15 | 16.32 | 184,262 | +0.01(+0.05%) |
Apr 08, 2011 | 16.48 | 16.48 | 16.25 | 16.31 | 298,778 | -0.04(-0.24%) |
Apr 07, 2011 | 16.22 | 16.49 | 15.97 | 16.35 | 304,162 | +0.14(+0.88%) |
Apr 06, 2011 | 15.95 | 16.22 | 15.95 | 16.21 | 305,111 | +0.29(+1.80%) |
Apr 05, 2011 | 16.04 | 16.09 | 15.92 | 15.92 | 161,956 | -0.17(-1.04%) |
Apr 04, 2011 | 16.07 | 16.09 | 15.91 | 16.09 | 180,460 | +0.09(+0.55%) |
Apr 01, 2011 | 15.92 | 16.11 | 15.77 | 16.00 | 279,756 | +0.14(+0.85%) |
Mar 31, 2011 | 15.76 | 15.91 | 15.76 | 15.87 | 214,038 | +0.11(+0.71%) |
Mar 30, 2011 | 15.76 | 15.84 | 15.44 | 15.76 | 440,252 | +0.33(+2.17%) |
Mar 29, 2011 | 15.36 | 15.45 | 15.34 | 15.42 | 189,359 | +0.07(+0.47%) |
Mar 28, 2011 | 15.39 | 15.53 | 15.29 | 15.35 | 645,958 | +0.05(+0.31%) |
Mar 25, 2011 | 15.44 | 15.50 | 15.30 | 15.30 | 495,765 | -0.06(-0.36%) |
Mar 24, 2011 | 15.30 | 15.45 | 15.21 | 15.36 | 431,320 | +0.10(+0.68%) |
Mar 23, 2011 | 15.39 | 15.39 | 15.07 | 15.26 | 303,449 | -0.20(-1.29%) |
Mar 22, 2011 | 15.45 | 15.57 | 15.28 | 15.46 | 222,626 | -0.05(-0.31%) |
Mar 21, 2011 | 15.58 | 15.86 | 15.43 | 15.50 | 355,034 | +0.01(+0.05%) |
Mar 18, 2011 | 15.27 | 15.50 | 15.14 | 15.49 | 360,037 | +0.35(+2.31%) |
Mar 17, 2011 | 15.29 | 15.42 | 15.11 | 15.14 | 223,379 | +0.02(+0.11%) |
Mar 16, 2011 | 15.20 | 15.38 | 15.13 | 15.13 | 430,573 | -0.14(-0.94%) |
Mar 15, 2011 | 15.36 | 15.56 | 15.23 | 15.27 | 216,900 | -0.41(-2.59%) |
Mar 14, 2011 | 15.52 | 15.77 | 15.52 | 15.68 | 272,151 | +0.04(+0.25%) |
Mar 11, 2011 | 15.76 | 15.77 | 15.49 | 15.64 | 213,359 | -0.13(-0.81%) |
Mar 10, 2011 | 15.91 | 15.91 | 15.73 | 15.77 | 309,971 | -0.33(-2.08%) |
Mar 09, 2011 | 16.06 | 16.24 | 15.92 | 16.10 | 199,693 | -0.05(-0.30%) |
Mar 08, 2011 | 15.73 | 16.96 | 15.45 | 16.15 | 718,338 | +0.39(+2.47%) |
Mar 07, 2011 | 15.79 | 15.87 | 15.61 | 15.76 | 384,239 | +0.01(+0.05%) |
Mar 04, 2011 | 15.72 | 15.87 | 15.65 | 15.75 | 299,832 | +0.06(+0.41%) |
Mar 03, 2011 | 15.59 | 15.92 | 15.59 | 15.69 | 287,950 | +0.21(+1.39%) |
Mar 02, 2011 | 15.24 | 15.63 | 15.13 | 15.47 | 479,311 | +0.17(+1.09%) |
Mar 01, 2011 | 15.53 | 15.64 | 15.24 | 15.30 | 1,021,598 | -0.25(-1.64%) |
Feb 28, 2011 | 15.62 | 15.73 | 15.44 | 15.56 | 463,297 | -0.21(-1.31%) |
Feb 25, 2011 | 15.39 | 15.80 | 15.39 | 15.77 | 449,528 | +0.41(+2.64%) |
Feb 24, 2011 | 15.04 | 15.42 | 15.00 | 15.36 | 417,749 | +0.28(+1.85%) |
Feb 23, 2011 | 15.48 | 15.52 | 15.03 | 15.08 | 604,586 | -0.44(-2.86%) |
Feb 22, 2011 | 15.53 | 15.62 | 15.48 | 15.52 | 344,461 | -0.22(-1.43%) |
Feb 18, 2011 | 15.86 | 15.97 | 15.69 | 15.75 | 904,596 | -0.04(-0.25%) |
Feb 17, 2011 | 15.63 | 15.81 | 15.36 | 15.79 | 1,126,477 | +0.06(+0.41%) |
Feb 16, 2011 | 15.92 | 15.92 | 15.55 | 15.73 | 693,490 | -0.19(-1.20%) |
Feb 15, 2011 | 15.92 | 16.05 | 15.88 | 15.92 | 367,690 | -0.10(-0.65%) |
Feb 14, 2011 | 16.13 | 16.13 | 15.89 | 16.02 | 266,477 | -0.03(-0.20%) |
Feb 11, 2011 | 15.93 | 16.05 | 15.85 | 16.05 | 284,808 | +0.06(+0.40%) |
Feb 10, 2011 | 15.93 | 16.06 | 15.91 | 15.99 | 355,945 | -0.14(-0.84%) |
Feb 09, 2011 | 16.67 | 16.70 | 15.82 | 16.12 | 478,782 | -0.39(-2.36%) |
Feb 08, 2011 | 16.36 | 16.58 | 16.19 | 16.51 | 879,602 | +0.15(+0.92%) |
Feb 07, 2011 | 16.10 | 16.39 | 15.92 | 16.36 | 284,402 | +0.31(+1.93%) |
Feb 04, 2011 | 16.15 | 16.15 | 15.91 | 16.05 | 160,582 | +0.11(+0.70%) |
Feb 03, 2011 | 15.77 | 15.97 | 15.63 | 15.94 | 199,943 | +0.14(+0.86%) |
Feb 02, 2011 | 15.74 | 15.92 | 15.74 | 15.81 | 448,142 | -0.01(-0.05%) |