Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.45 | 16.67 | 16.45 | 16.60 | 274,145 | +0.02(+0.12%) |
Apr 28, 2011 | 16.41 | 16.59 | 16.40 | 16.58 | 2,147,961 | +0.21(+1.28%) |
Apr 27, 2011 | 16.26 | 16.37 | 16.10 | 16.37 | 5,336,731 | +0.12(+0.74%) |
Apr 26, 2011 | 16.29 | 16.36 | 16.20 | 16.25 | 931,225 | +0.18(+1.12%) |
Apr 25, 2011 | 16.08 | 16.09 | 16.01 | 16.07 | 165,130 | +0.01(+0.06%) |
Apr 21, 2011 | 16.16 | 16.20 | 16.01 | 16.06 | 134,596 | -0.16(-0.99%) |
Apr 20, 2011 | 16.21 | 16.30 | 16.15 | 16.22 | 371,450 | +0.55(+3.51%) |
Apr 19, 2011 | 15.75 | 15.81 | 15.61 | 15.67 | 665,676 | -0.14(-0.89%) |
Apr 18, 2011 | 15.91 | 15.93 | 15.68 | 15.81 | 416,751 | -0.39(-2.41%) |
Apr 15, 2011 | 16.05 | 16.22 | 16.04 | 16.20 | 233,614 | +0.23(+1.44%) |
Apr 14, 2011 | 15.89 | 16.00 | 15.89 | 15.97 | 641,675 | -0.05(-0.31%) |
Apr 13, 2011 | 15.99 | 16.11 | 15.95 | 16.02 | 1,978,415 | +0.09(+0.56%) |
Apr 12, 2011 | 15.99 | 16.05 | 15.85 | 15.93 | 199,875 | -0.06(-0.38%) |
Apr 11, 2011 | 16.01 | 16.09 | 15.96 | 15.99 | 260,302 | +0.10(+0.63%) |
Apr 08, 2011 | 15.85 | 15.99 | 15.81 | 15.89 | 179,695 | +0.11(+0.70%) |
Apr 07, 2011 | 15.75 | 15.83 | 15.67 | 15.78 | 134,417 | -0.02(-0.13%) |
Apr 06, 2011 | 15.84 | 15.86 | 15.75 | 15.80 | 261,432 | +0.06(+0.38%) |
Apr 05, 2011 | 15.69 | 15.82 | 15.68 | 15.74 | 193,682 | -0.01(-0.06%) |
Apr 04, 2011 | 15.72 | 15.78 | 15.68 | 15.75 | 196,015 | +0.05(+0.32%) |
Apr 01, 2011 | 15.60 | 15.73 | 15.50 | 15.70 | 192,913 | +0.28(+1.82%) |
Mar 31, 2011 | 15.31 | 15.48 | 15.31 | 15.42 | 725,529 | +0.10(+0.65%) |
Mar 30, 2011 | 15.32 | 15.32 | 15.32 | 15.32 | 536,283 | +0.17(+1.12%) |
Mar 29, 2011 | 15.04 | 15.15 | 15.00 | 15.15 | 424,454 | +0.13(+0.87%) |
Mar 28, 2011 | 15.03 | 15.08 | 14.92 | 15.02 | 677,216 | -0.04(-0.27%) |
Mar 25, 2011 | 15.14 | 15.80 | 15.02 | 15.06 | 279,545 | -0.28(-1.83%) |
Mar 24, 2011 | 15.30 | 15.38 | 15.20 | 15.34 | 350,700 | +0.04(+0.26%) |
Mar 23, 2011 | 15.14 | 15.33 | 15.10 | 15.30 | 881,179 | +0.02(+0.13%) |
Mar 22, 2011 | 15.25 | 15.36 | 15.20 | 15.28 | 1,316,876 | +0.15(+0.99%) |
Mar 21, 2011 | 15.14 | 15.38 | 14.95 | 15.13 | 3,719,173 | +1.55(+11.41%) |
Mar 18, 2011 | 13.69 | 13.69 | 13.54 | 13.58 | 149,304 | +0.03(+0.22%) |
Mar 17, 2011 | 13.57 | 13.64 | 13.52 | 13.55 | 366,799 | +0.25(+1.88%) |
Mar 16, 2011 | 13.55 | 13.67 | 13.21 | 13.30 | 409,338 | -0.36(-2.64%) |
Mar 15, 2011 | 13.49 | 13.66 | 13.40 | 13.66 | 300,635 | -0.40(-2.84%) |
Mar 14, 2011 | 14.00 | 14.08 | 13.93 | 14.06 | 156,220 | -0.07(-0.50%) |
Mar 11, 2011 | 13.96 | 14.13 | 13.96 | 14.13 | 506,244 | +0.08(+0.57%) |
Mar 10, 2011 | 14.05 | 14.10 | 13.97 | 14.05 | 462,893 | -0.01(-0.07%) |
Mar 09, 2011 | 14.15 | 14.16 | 14.02 | 14.06 | 258,812 | +0.05(+0.36%) |
Mar 08, 2011 | 13.86 | 14.03 | 13.78 | 14.01 | 384,285 | +0.55(+4.09%) |
Mar 07, 2011 | 13.56 | 13.62 | 13.42 | 13.46 | 671,937 | -0.06(-0.44%) |
Mar 04, 2011 | 13.67 | 13.67 | 13.45 | 13.52 | 860,007 | +0.01(+0.07%) |
Mar 03, 2011 | 13.55 | 13.63 | 13.46 | 13.51 | 919,606 | -0.02(-0.15%) |
Mar 02, 2011 | 13.53 | 13.62 | 13.47 | 13.53 | 236,664 | +0.24(+1.81%) |
Mar 01, 2011 | 13.49 | 13.52 | 13.29 | 13.29 | 366,686 | -0.13(-0.97%) |
Feb 28, 2011 | 13.52 | 13.58 | 13.37 | 13.42 | 241,628 | +0.07(+0.52%) |
Feb 25, 2011 | 13.41 | 13.41 | 13.30 | 13.35 | 247,312 | -0.20(-1.48%) |
Feb 24, 2011 | 13.69 | 13.74 | 13.55 | 13.55 | 252,289 | -0.10(-0.73%) |
Feb 23, 2011 | 13.71 | 13.76 | 13.60 | 13.65 | 253,004 | +0.05(+0.37%) |
Feb 22, 2011 | 13.68 | 13.71 | 13.57 | 13.60 | 200,474 | -0.08(-0.58%) |
Feb 18, 2011 | 13.65 | 13.70 | 13.61 | 13.68 | 271,781 | +0.14(+1.03%) |
Feb 17, 2011 | 13.47 | 13.58 | 13.42 | 13.54 | 979,736 | +0.02(+0.15%) |
Feb 16, 2011 | 13.50 | 13.57 | 13.46 | 13.52 | 198,024 | +0.19(+1.43%) |
Feb 15, 2011 | 13.36 | 13.41 | 13.30 | 13.33 | 286,939 | -0.04(-0.30%) |
Feb 14, 2011 | 13.37 | 13.37 | 13.27 | 13.37 | 264,153 | -0.12(-0.89%) |
Feb 11, 2011 | 13.46 | 13.49 | 13.35 | 13.49 | 252,666 | -0.08(-0.59%) |
Feb 10, 2011 | 13.55 | 13.57 | 13.49 | 13.57 | 239,036 | -0.15(-1.09%) |
Feb 09, 2011 | 13.69 | 13.75 | 13.64 | 13.72 | 214,635 | +0.07(+0.51%) |
Feb 08, 2011 | 13.67 | 13.68 | 13.57 | 13.65 | 278,342 | +0.04(+0.29%) |
Feb 07, 2011 | 13.55 | 13.65 | 13.53 | 13.61 | 154,028 | -0.03(-0.22%) |
Feb 04, 2011 | 13.65 | 13.68 | 13.54 | 13.64 | 351,180 | +0.05(+0.37%) |
Feb 03, 2011 | 13.57 | 13.62 | 13.52 | 13.59 | 296,974 | -0.10(-0.73%) |
Feb 02, 2011 | 13.62 | 13.69 | 13.60 | 13.69 | 217,920 | +0.07(+0.51%) |