Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.46 | 14.81 | 14.40 | 14.70 | 20,801 | +0.25(+1.74%) |
Apr 28, 2011 | 14.14 | 14.51 | 14.12 | 14.45 | 22,243 | +0.34(+2.38%) |
Apr 27, 2011 | 14.16 | 14.18 | 13.97 | 14.12 | 9,918 | -0.02(-0.16%) |
Apr 26, 2011 | 14.28 | 14.35 | 13.93 | 14.14 | 44,427 | -0.14(-0.96%) |
Apr 25, 2011 | 14.31 | 14.31 | 14.15 | 14.28 | 13,270 | -0.04(-0.27%) |
Apr 21, 2011 | 14.50 | 14.50 | 13.65 | 14.31 | 11,814 | -0.08(-0.58%) |
Apr 20, 2011 | 14.60 | 14.67 | 14.28 | 14.40 | 32,392 | +0.02(+0.16%) |
Apr 19, 2011 | 14.48 | 14.52 | 14.31 | 14.38 | 12,978 | -0.02(-0.16%) |
Apr 18, 2011 | 14.18 | 14.48 | 14.18 | 14.40 | 10,260 | -0.03(-0.21%) |
Apr 15, 2011 | 14.25 | 14.53 | 14.09 | 14.43 | 33,995 | +0.13(+0.91%) |
Apr 14, 2011 | 14.12 | 14.43 | 14.12 | 14.30 | 18,685 | +0.07(+0.48%) |
Apr 13, 2011 | 14.32 | 14.41 | 14.23 | 14.23 | 25,548 | -0.04(-0.27%) |
Apr 12, 2011 | 14.41 | 14.64 | 14.22 | 14.27 | 16,431 | -0.25(-1.73%) |
Apr 11, 2011 | 14.49 | 14.55 | 14.43 | 14.52 | 15,688 | +0.04(+0.26%) |
Apr 08, 2011 | 14.91 | 14.91 | 14.46 | 14.48 | 21,826 | -0.28(-1.91%) |
Apr 07, 2011 | 14.97 | 15.02 | 14.73 | 14.76 | 16,207 | -0.17(-1.12%) |
Apr 06, 2011 | 14.87 | 15.02 | 14.86 | 14.93 | 15,499 | +0.14(+0.98%) |
Apr 05, 2011 | 14.60 | 14.87 | 14.60 | 14.79 | 13,802 | +0.15(+1.04%) |
Apr 04, 2011 | 14.39 | 14.65 | 14.34 | 14.63 | 24,702 | +0.24(+1.70%) |
Apr 01, 2011 | 14.51 | 14.51 | 14.32 | 14.39 | 12,978 | +0.02(+0.11%) |
Mar 31, 2011 | 14.25 | 14.53 | 14.15 | 14.38 | 58,528 | +0.11(+0.80%) |
Mar 30, 2011 | 14.26 | 14.26 | 14.26 | 14.26 | 16,232 | +0.05(+0.38%) |
Mar 29, 2011 | 14.09 | 14.25 | 13.97 | 14.21 | 13,995 | +0.15(+1.09%) |
Mar 28, 2011 | 14.11 | 14.18 | 13.82 | 14.06 | 38,367 | -0.02(-0.11%) |
Mar 25, 2011 | 13.64 | 14.24 | 13.59 | 14.07 | 38,682 | +0.54(+4.00%) |
Mar 24, 2011 | 14.25 | 14.25 | 13.49 | 13.53 | 46,130 | -0.66(-4.62%) |
Mar 23, 2011 | 13.70 | 14.29 | 13.32 | 14.18 | 72,669 | +0.43(+3.16%) |
Mar 22, 2011 | 13.59 | 13.80 | 13.48 | 13.75 | 17,122 | +0.15(+1.12%) |
Mar 21, 2011 | 13.40 | 13.61 | 13.35 | 13.60 | 14,412 | +0.53(+4.09%) |
Mar 18, 2011 | 12.70 | 13.06 | 12.58 | 13.06 | 46,034 | +0.47(+3.76%) |
Mar 17, 2011 | 13.07 | 13.07 | 12.56 | 12.59 | 26,471 | -0.21(-1.61%) |
Mar 16, 2011 | 12.95 | 13.03 | 12.74 | 12.80 | 37,296 | -0.23(-1.76%) |
Mar 15, 2011 | 12.99 | 13.19 | 12.98 | 13.03 | 35,607 | -0.17(-1.27%) |
Mar 14, 2011 | 12.90 | 13.25 | 12.80 | 13.19 | 23,088 | +0.10(+0.76%) |
Mar 11, 2011 | 12.96 | 13.11 | 12.26 | 13.09 | 154,067 | +0.21(+1.60%) |
Mar 10, 2011 | 13.12 | 13.12 | 12.87 | 12.89 | 25,989 | -0.37(-2.82%) |
Mar 09, 2011 | 13.09 | 13.27 | 13.01 | 13.26 | 4,992 | +0.19(+1.46%) |
Mar 08, 2011 | 13.01 | 13.32 | 13.00 | 13.07 | 33,404 | +0.12(+0.94%) |
Mar 07, 2011 | 13.73 | 13.73 | 12.93 | 12.95 | 20,358 | -0.68(-4.98%) |
Mar 04, 2011 | 13.80 | 14.00 | 13.62 | 13.63 | 11,908 | -0.22(-1.60%) |
Mar 03, 2011 | 13.53 | 13.85 | 13.53 | 13.85 | 10,029 | +0.43(+3.18%) |
Mar 02, 2011 | 13.38 | 13.57 | 13.32 | 13.42 | 10,848 | -0.02(-0.11%) |
Mar 01, 2011 | 13.44 | 13.57 | 13.35 | 13.44 | 36,118 | +0.09(+0.69%) |
Feb 28, 2011 | 13.46 | 13.61 | 13.35 | 13.35 | 89,688 | -0.07(-0.51%) |
Feb 25, 2011 | 13.38 | 13.48 | 13.35 | 13.41 | 34,266 | +0.15(+1.15%) |
Feb 24, 2011 | 13.88 | 13.88 | 13.05 | 13.26 | 87,608 | -0.54(-3.89%) |
Feb 23, 2011 | 14.49 | 14.65 | 13.75 | 13.80 | 30,284 | -0.72(-4.95%) |
Feb 22, 2011 | 14.55 | 14.71 | 14.46 | 14.52 | 13,790 | -0.22(-1.49%) |
Feb 18, 2011 | 14.88 | 14.88 | 14.62 | 14.74 | 13,478 | -0.08(-0.51%) |
Feb 17, 2011 | 15.12 | 15.27 | 14.40 | 14.81 | 25,848 | -0.39(-2.59%) |
Feb 16, 2011 | 15.45 | 15.61 | 15.14 | 15.21 | 8,199 | -0.11(-0.69%) |
Feb 15, 2011 | 15.36 | 15.54 | 15.20 | 15.31 | 21,285 | -0.03(-0.20%) |
Feb 14, 2011 | 15.48 | 15.50 | 15.14 | 15.34 | 10,850 | -0.13(-0.83%) |
Feb 11, 2011 | 15.30 | 15.48 | 15.18 | 15.47 | 11,129 | +0.17(+1.14%) |
Feb 10, 2011 | 15.03 | 15.39 | 14.89 | 15.30 | 32,940 | -0.08(-0.54%) |
Feb 09, 2011 | 15.30 | 15.54 | 15.29 | 15.38 | 13,381 | +0.07(+0.44%) |
Feb 08, 2011 | 14.97 | 15.32 | 14.97 | 15.31 | 14,277 | +0.26(+1.71%) |
Feb 07, 2011 | 14.55 | 15.05 | 14.45 | 15.05 | 20,888 | +0.42(+2.89%) |
Feb 04, 2011 | 14.18 | 14.68 | 14.09 | 14.63 | 20,382 | +0.47(+3.31%) |
Feb 03, 2011 | 13.97 | 14.18 | 13.97 | 14.16 | 4,550 | +0.10(+0.70%) |
Feb 02, 2011 | 14.35 | 14.49 | 13.84 | 14.06 | 21,200 | -0.26(-1.80%) |