Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.83 | 15.00 | 14.71 | 14.79 | 659,875 | +0.00(+0.00%) |
Apr 28, 2011 | 14.63 | 14.84 | 14.51 | 14.79 | 490,168 | +0.14(+0.96%) |
Apr 27, 2011 | 14.52 | 14.73 | 14.41 | 14.65 | 658,217 | +0.18(+1.24%) |
Apr 26, 2011 | 14.26 | 14.73 | 14.19 | 14.47 | 568,207 | +0.27(+1.90%) |
Apr 25, 2011 | 14.22 | 14.25 | 14.00 | 14.20 | 393,353 | -0.10(-0.70%) |
Apr 21, 2011 | 14.36 | 14.44 | 14.15 | 14.30 | 361,558 | +0.06(+0.42%) |
Apr 20, 2011 | 13.68 | 14.24 | 13.68 | 14.24 | 837,525 | +0.83(+6.19%) |
Apr 19, 2011 | 13.44 | 13.51 | 13.18 | 13.41 | 569,485 | -0.01(-0.07%) |
Apr 18, 2011 | 13.47 | 13.55 | 13.16 | 13.42 | 568,421 | -0.25(-1.83%) |
Apr 15, 2011 | 13.59 | 13.80 | 13.53 | 13.67 | 676,013 | +0.02(+0.15%) |
Apr 14, 2011 | 13.59 | 13.69 | 13.53 | 13.65 | 408,476 | -0.08(-0.58%) |
Apr 13, 2011 | 14.06 | 14.13 | 13.51 | 13.73 | 585,542 | -0.29(-2.07%) |
Apr 12, 2011 | 14.19 | 14.49 | 13.98 | 14.02 | 680,247 | -0.23(-1.61%) |
Apr 11, 2011 | 14.06 | 14.30 | 14.03 | 14.25 | 565,108 | +0.19(+1.35%) |
Apr 08, 2011 | 14.62 | 14.66 | 13.88 | 14.06 | 507,000 | -0.48(-3.30%) |
Apr 07, 2011 | 14.39 | 14.90 | 14.39 | 14.54 | 627,327 | +0.12(+0.83%) |
Apr 06, 2011 | 14.43 | 14.60 | 14.22 | 14.42 | 498,306 | +0.09(+0.63%) |
Apr 05, 2011 | 13.74 | 14.52 | 13.71 | 14.33 | 831,884 | +0.54(+3.92%) |
Apr 04, 2011 | 13.84 | 13.96 | 13.63 | 13.79 | 430,531 | +0.00(+0.00%) |
Apr 01, 2011 | 14.16 | 14.23 | 13.73 | 13.79 | 646,736 | -0.22(-1.57%) |
Mar 31, 2011 | 14.09 | 14.21 | 13.73 | 14.01 | 611,797 | -0.07(-0.50%) |
Mar 30, 2011 | 13.68 | 14.14 | 13.62 | 14.08 | 767,908 | +0.46(+3.38%) |
Mar 29, 2011 | 13.40 | 13.68 | 13.15 | 13.62 | 544,257 | +0.25(+1.87%) |
Mar 28, 2011 | 13.80 | 13.95 | 13.32 | 13.37 | 591,351 | -0.40(-2.90%) |
Mar 25, 2011 | 13.62 | 14.02 | 13.54 | 13.77 | 483,828 | +0.22(+1.62%) |
Mar 24, 2011 | 13.63 | 13.70 | 13.43 | 13.55 | 513,790 | +0.01(+0.07%) |
Mar 23, 2011 | 13.43 | 13.59 | 13.00 | 13.54 | 668,973 | +0.06(+0.45%) |
Mar 22, 2011 | 13.69 | 13.79 | 13.46 | 13.48 | 733,485 | -0.18(-1.32%) |
Mar 21, 2011 | 13.63 | 13.74 | 13.60 | 13.66 | 776,937 | +0.48(+3.64%) |
Mar 18, 2011 | 13.36 | 13.55 | 13.02 | 13.18 | 2,283,057 | -0.02(-0.15%) |
Mar 17, 2011 | 13.56 | 13.56 | 13.16 | 13.20 | 637,447 | -0.10(-0.75%) |
Mar 16, 2011 | 13.77 | 13.78 | 13.12 | 13.30 | 1,116,073 | -0.22(-1.63%) |
Mar 15, 2011 | 13.27 | 13.66 | 13.04 | 13.52 | 1,143,010 | +0.48(+3.68%) |
Mar 14, 2011 | 12.91 | 13.20 | 12.61 | 13.04 | 1,122,725 | -0.04(-0.31%) |
Mar 11, 2011 | 12.58 | 13.17 | 12.52 | 13.08 | 1,030,615 | +0.45(+3.56%) |
Mar 10, 2011 | 12.62 | 12.88 | 12.49 | 12.63 | 920,502 | -0.20(-1.56%) |
Mar 09, 2011 | 12.73 | 13.00 | 12.67 | 12.83 | 549,070 | +0.03(+0.23%) |
Mar 08, 2011 | 12.71 | 12.95 | 12.60 | 12.80 | 715,064 | +0.11(+0.87%) |
Mar 07, 2011 | 12.95 | 13.22 | 12.55 | 12.69 | 1,203,212 | -0.33(-2.53%) |
Mar 04, 2011 | 13.31 | 13.34 | 12.93 | 13.02 | 791,903 | -0.33(-2.47%) |
Mar 03, 2011 | 13.21 | 13.42 | 12.92 | 13.35 | 1,037,583 | +0.30(+2.30%) |
Mar 02, 2011 | 12.79 | 13.12 | 12.79 | 13.05 | 1,206,175 | +0.21(+1.64%) |
Mar 01, 2011 | 12.92 | 13.00 | 12.68 | 12.84 | 1,026,467 | -0.13(-1.00%) |
Feb 28, 2011 | 13.27 | 13.38 | 12.86 | 12.97 | 597,465 | -0.21(-1.59%) |
Feb 25, 2011 | 13.04 | 13.28 | 12.86 | 13.18 | 773,899 | +0.16(+1.23%) |
Feb 24, 2011 | 12.99 | 13.31 | 12.81 | 13.02 | 824,963 | +0.06(+0.46%) |
Feb 23, 2011 | 13.49 | 13.51 | 12.73 | 12.96 | 898,766 | -0.53(-3.93%) |
Feb 22, 2011 | 13.71 | 13.86 | 13.43 | 13.49 | 663,587 | -0.35(-2.53%) |
Feb 18, 2011 | 13.84 | 13.87 | 13.61 | 13.84 | 649,056 | -0.01(-0.07%) |
Feb 17, 2011 | 13.71 | 14.02 | 13.66 | 13.85 | 562,905 | +0.11(+0.80%) |
Feb 16, 2011 | 13.67 | 14.02 | 13.59 | 13.74 | 587,636 | +0.15(+1.10%) |
Feb 15, 2011 | 13.88 | 13.89 | 13.50 | 13.59 | 621,090 | -0.34(-2.44%) |
Feb 14, 2011 | 14.00 | 14.17 | 13.71 | 13.93 | 456,096 | -0.02(-0.14%) |
Feb 11, 2011 | 13.86 | 14.00 | 13.64 | 13.95 | 655,234 | +0.04(+0.29%) |
Feb 10, 2011 | 14.04 | 14.07 | 13.75 | 13.91 | 541,524 | -0.20(-1.42%) |
Feb 09, 2011 | 14.12 | 14.35 | 13.77 | 14.11 | 607,782 | -0.09(-0.63%) |
Feb 08, 2011 | 14.23 | 14.35 | 13.97 | 14.20 | 810,190 | -0.08(-0.56%) |
Feb 07, 2011 | 14.59 | 14.80 | 14.21 | 14.28 | 915,974 | -0.25(-1.72%) |
Feb 04, 2011 | 14.42 | 14.91 | 14.18 | 14.53 | 972,489 | +0.16(+1.11%) |
Feb 03, 2011 | 13.12 | 14.96 | 13.12 | 14.37 | 1,966,184 | +1.74(+13.78%) |
Feb 02, 2011 | 13.31 | 13.33 | 12.57 | 12.63 | 955,667 | -0.76(-5.68%) |