Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.75 | 17.90 | 17.25 | 17.69 | 92,488 | +1.35(+8.26%) |
Apr 28, 2011 | 15.87 | 16.40 | 15.79 | 16.34 | 21,538 | +0.47(+2.96%) |
Apr 27, 2011 | 15.54 | 15.87 | 15.40 | 15.87 | 44,728 | +0.31(+1.99%) |
Apr 26, 2011 | 14.78 | 15.90 | 14.72 | 15.56 | 88,209 | +0.80(+5.42%) |
Apr 25, 2011 | 14.71 | 15.11 | 14.64 | 14.76 | 22,696 | -0.05(-0.34%) |
Apr 21, 2011 | 14.87 | 14.87 | 14.50 | 14.81 | 11,710 | +0.06(+0.41%) |
Apr 20, 2011 | 14.46 | 14.79 | 14.46 | 14.75 | 16,135 | +0.43(+3.00%) |
Apr 19, 2011 | 14.10 | 14.32 | 14.10 | 14.32 | 7,746 | +0.14(+0.99%) |
Apr 18, 2011 | 14.27 | 14.32 | 14.05 | 14.18 | 9,475 | -0.23(-1.60%) |
Apr 15, 2011 | 14.34 | 14.44 | 14.27 | 14.41 | 11,650 | +0.03(+0.21%) |
Apr 14, 2011 | 13.98 | 14.51 | 13.98 | 14.38 | 17,437 | +0.30(+2.13%) |
Apr 13, 2011 | 14.00 | 14.25 | 14.00 | 14.08 | 16,607 | +0.19(+1.37%) |
Apr 12, 2011 | 13.95 | 14.05 | 13.89 | 13.89 | 9,138 | -0.09(-0.64%) |
Apr 11, 2011 | 14.25 | 14.37 | 13.92 | 13.98 | 8,707 | -0.24(-1.69%) |
Apr 08, 2011 | 14.44 | 14.50 | 14.21 | 14.22 | 7,253 | -0.13(-0.91%) |
Apr 07, 2011 | 14.48 | 14.52 | 14.33 | 14.35 | 6,490 | -0.15(-1.03%) |
Apr 06, 2011 | 14.51 | 14.67 | 14.48 | 14.50 | 20,512 | +0.00(+0.00%) |
Apr 05, 2011 | 14.44 | 14.50 | 14.38 | 14.50 | 7,046 | +0.01(+0.07%) |
Apr 04, 2011 | 14.30 | 14.50 | 14.26 | 14.49 | 8,165 | +0.23(+1.61%) |
Apr 01, 2011 | 14.35 | 14.36 | 14.25 | 14.26 | 4,702 | -0.03(-0.21%) |
Mar 31, 2011 | 14.34 | 14.42 | 14.23 | 14.29 | 22,849 | -0.05(-0.35%) |
Mar 30, 2011 | 14.11 | 14.35 | 14.11 | 14.34 | 13,501 | +0.14(+0.99%) |
Mar 29, 2011 | 13.89 | 14.20 | 13.89 | 14.20 | 7,288 | +0.24(+1.72%) |
Mar 28, 2011 | 14.08 | 14.10 | 13.90 | 13.96 | 8,763 | +0.02(+0.14%) |
Mar 25, 2011 | 13.68 | 14.01 | 13.66 | 13.94 | 13,533 | +0.28(+2.05%) |
Mar 24, 2011 | 13.28 | 13.66 | 13.17 | 13.66 | 13,958 | +0.38(+2.86%) |
Mar 23, 2011 | 13.17 | 13.28 | 13.15 | 13.28 | 5,458 | +0.12(+0.91%) |
Mar 22, 2011 | 13.11 | 13.41 | 13.06 | 13.16 | 4,669 | +0.06(+0.46%) |
Mar 21, 2011 | 13.02 | 13.10 | 13.00 | 13.10 | 20,332 | +0.09(+0.69%) |
Mar 18, 2011 | 13.13 | 13.14 | 12.94 | 13.01 | 18,957 | -0.07(-0.54%) |
Mar 17, 2011 | 12.97 | 13.34 | 12.80 | 13.08 | 6,311 | +0.27(+2.11%) |
Mar 16, 2011 | 12.86 | 12.98 | 12.81 | 12.81 | 10,997 | -0.05(-0.39%) |
Mar 15, 2011 | 12.87 | 12.97 | 12.84 | 12.86 | 6,993 | -0.07(-0.54%) |
Mar 14, 2011 | 12.98 | 13.04 | 12.93 | 12.93 | 4,246 | -0.19(-1.45%) |
Mar 11, 2011 | 13.18 | 13.22 | 13.11 | 13.12 | 6,742 | -0.10(-0.76%) |
Mar 10, 2011 | 13.40 | 13.40 | 13.15 | 13.22 | 10,194 | -0.18(-1.34%) |
Mar 09, 2011 | 13.40 | 13.41 | 13.08 | 13.40 | 2,219 | +0.02(+0.15%) |
Mar 08, 2011 | 13.10 | 13.41 | 13.10 | 13.38 | 5,849 | +0.24(+1.83%) |
Mar 07, 2011 | 13.40 | 13.41 | 13.06 | 13.14 | 7,026 | -0.24(-1.79%) |
Mar 04, 2011 | 13.35 | 13.52 | 13.25 | 13.38 | 4,541 | -0.01(-0.07%) |
Mar 03, 2011 | 13.03 | 13.39 | 12.94 | 13.39 | 92,222 | +0.39(+3.00%) |
Mar 02, 2011 | 12.85 | 13.04 | 12.85 | 13.00 | 6,883 | +0.10(+0.78%) |
Mar 01, 2011 | 13.23 | 13.23 | 12.76 | 12.90 | 9,287 | -0.23(-1.75%) |
Feb 28, 2011 | 13.12 | 13.13 | 12.94 | 13.13 | 2,526 | +0.08(+0.61%) |
Feb 25, 2011 | 13.06 | 13.07 | 12.98 | 13.05 | 7,432 | +0.05(+0.38%) |
Feb 24, 2011 | 12.98 | 13.13 | 12.90 | 13.00 | 16,520 | +0.03(+0.23%) |
Feb 23, 2011 | 12.97 | 13.03 | 12.92 | 12.97 | 5,351 | +0.03(+0.23%) |
Feb 22, 2011 | 13.28 | 13.40 | 12.94 | 12.94 | 9,114 | -0.46(-3.43%) |
Feb 18, 2011 | 13.60 | 13.60 | 13.35 | 13.40 | 22,544 | -0.14(-1.03%) |
Feb 17, 2011 | 13.50 | 13.64 | 13.40 | 13.54 | 5,747 | -0.05(-0.37%) |
Feb 16, 2011 | 13.59 | 13.64 | 13.40 | 13.59 | 5,542 | +0.09(+0.67%) |
Feb 15, 2011 | 13.71 | 13.72 | 13.48 | 13.50 | 5,134 | -0.22(-1.60%) |
Feb 14, 2011 | 13.21 | 13.86 | 13.02 | 13.72 | 14,135 | +0.54(+4.10%) |
Feb 11, 2011 | 13.04 | 13.23 | 13.04 | 13.18 | 3,844 | +0.12(+0.92%) |
Feb 10, 2011 | 13.10 | 13.30 | 13.06 | 13.06 | 5,082 | -0.05(-0.38%) |
Feb 09, 2011 | 13.03 | 13.11 | 13.00 | 13.11 | 3,642 | -0.01(-0.08%) |
Feb 08, 2011 | 13.07 | 13.14 | 13.00 | 13.12 | 5,585 | -0.01(-0.08%) |
Feb 07, 2011 | 13.02 | 13.39 | 13.02 | 13.13 | 10,585 | +0.11(+0.84%) |
Feb 04, 2011 | 12.97 | 13.04 | 12.97 | 13.02 | 16,768 | +0.07(+0.54%) |
Feb 03, 2011 | 12.99 | 13.09 | 12.92 | 12.95 | 9,843 | -0.12(-0.92%) |
Feb 02, 2011 | 13.02 | 13.13 | 13.02 | 13.07 | 5,567 | -0.01(-0.08%) |