Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.11 | 16.41 | 15.96 | 16.33 | 180,704 | +0.29(+1.82%) |
Apr 28, 2011 | 15.94 | 16.12 | 15.94 | 16.04 | 87,401 | +0.13(+0.83%) |
Apr 27, 2011 | 15.95 | 15.95 | 15.66 | 15.91 | 136,641 | -0.02(-0.12%) |
Apr 26, 2011 | 15.74 | 16.06 | 15.68 | 15.93 | 96,219 | +0.24(+1.56%) |
Apr 25, 2011 | 15.79 | 15.88 | 15.67 | 15.68 | 203,285 | -0.22(-1.36%) |
Apr 21, 2011 | 15.95 | 15.95 | 15.62 | 15.90 | 99,786 | +0.08(+0.53%) |
Apr 20, 2011 | 15.79 | 15.95 | 15.61 | 15.81 | 186,805 | +0.28(+1.81%) |
Apr 19, 2011 | 15.62 | 15.63 | 15.25 | 15.53 | 240,400 | -0.06(-0.36%) |
Apr 18, 2011 | 15.55 | 15.74 | 15.49 | 15.59 | 171,810 | -0.27(-1.72%) |
Apr 15, 2011 | 15.54 | 15.87 | 15.52 | 15.86 | 171,441 | +0.26(+1.69%) |
Apr 14, 2011 | 15.39 | 15.60 | 15.36 | 15.60 | 161,571 | +0.11(+0.73%) |
Apr 13, 2011 | 15.48 | 15.64 | 15.32 | 15.48 | 138,395 | +0.15(+0.98%) |
Apr 12, 2011 | 15.24 | 15.64 | 14.98 | 15.33 | 251,276 | +0.01(+0.06%) |
Apr 11, 2011 | 15.90 | 15.90 | 15.17 | 15.33 | 367,609 | -0.59(-3.72%) |
Apr 08, 2011 | 16.41 | 16.51 | 15.88 | 15.92 | 218,560 | -0.35(-2.14%) |
Apr 07, 2011 | 16.52 | 16.52 | 16.08 | 16.26 | 140,010 | -0.23(-1.37%) |
Apr 06, 2011 | 16.68 | 16.68 | 16.42 | 16.49 | 243,102 | -0.08(-0.45%) |
Apr 05, 2011 | 16.25 | 16.64 | 16.13 | 16.57 | 442,883 | +0.37(+2.26%) |
Apr 04, 2011 | 16.34 | 16.56 | 16.04 | 16.20 | 358,505 | -0.05(-0.29%) |
Apr 01, 2011 | 16.21 | 16.45 | 16.12 | 16.25 | 292,689 | +0.11(+0.70%) |
Mar 31, 2011 | 16.14 | 16.22 | 16.06 | 16.13 | 332,175 | -0.05(-0.29%) |
Mar 30, 2011 | 16.18 | 16.18 | 16.18 | 16.18 | 338,738 | +0.00(+0.00%) |
Mar 29, 2011 | 16.02 | 16.27 | 15.95 | 16.18 | 306,611 | +0.20(+1.24%) |
Mar 28, 2011 | 16.03 | 16.11 | 15.92 | 15.98 | 134,454 | -0.05(-0.29%) |
Mar 25, 2011 | 16.07 | 16.51 | 15.95 | 16.03 | 138,735 | +0.05(+0.29%) |
Mar 24, 2011 | 15.73 | 16.12 | 15.49 | 15.98 | 193,089 | +0.39(+2.47%) |
Mar 23, 2011 | 15.42 | 15.71 | 15.31 | 15.60 | 181,975 | +0.18(+1.16%) |
Mar 22, 2011 | 15.52 | 15.54 | 15.31 | 15.42 | 194,523 | -0.08(-0.48%) |
Mar 21, 2011 | 15.27 | 15.50 | 15.27 | 15.49 | 268,646 | +0.59(+3.97%) |
Mar 18, 2011 | 14.65 | 14.92 | 14.59 | 14.90 | 450,623 | +0.40(+2.79%) |
Mar 17, 2011 | 14.61 | 14.66 | 14.44 | 14.50 | 422,730 | +0.18(+1.25%) |
Mar 16, 2011 | 14.32 | 14.41 | 14.07 | 14.32 | 460,082 | -0.05(-0.33%) |
Mar 15, 2011 | 14.32 | 14.42 | 14.28 | 14.37 | 296,433 | +0.01(+0.07%) |
Mar 14, 2011 | 13.80 | 14.44 | 13.63 | 14.36 | 316,449 | -0.03(-0.20%) |
Mar 11, 2011 | 14.35 | 14.76 | 14.28 | 14.39 | 255,419 | -0.09(-0.65%) |
Mar 10, 2011 | 14.56 | 14.62 | 14.29 | 14.48 | 384,734 | -0.30(-2.03%) |
Mar 09, 2011 | 14.92 | 15.02 | 14.57 | 14.78 | 371,375 | -0.15(-1.01%) |
Mar 08, 2011 | 14.97 | 15.19 | 14.69 | 14.93 | 159,550 | +0.02(+0.13%) |
Mar 07, 2011 | 15.37 | 15.37 | 14.64 | 14.91 | 345,857 | -0.41(-2.70%) |
Mar 04, 2011 | 15.61 | 15.71 | 15.13 | 15.33 | 226,185 | -0.28(-1.81%) |
Mar 03, 2011 | 15.51 | 15.75 | 15.47 | 15.61 | 182,730 | +0.24(+1.59%) |
Mar 02, 2011 | 15.22 | 15.78 | 15.15 | 15.36 | 236,071 | +0.10(+0.68%) |
Mar 01, 2011 | 16.19 | 16.26 | 15.16 | 15.26 | 262,856 | -0.86(-5.31%) |
Feb 28, 2011 | 16.25 | 16.43 | 15.96 | 16.11 | 195,816 | -0.11(-0.69%) |
Feb 25, 2011 | 15.74 | 16.24 | 15.74 | 16.23 | 265,364 | +0.51(+3.23%) |
Feb 24, 2011 | 14.80 | 15.77 | 14.64 | 15.72 | 437,409 | +0.92(+6.22%) |
Feb 23, 2011 | 15.33 | 15.43 | 14.38 | 14.80 | 636,997 | -0.57(-3.73%) |
Feb 22, 2011 | 16.12 | 16.12 | 15.29 | 15.37 | 359,744 | -0.79(-4.88%) |
Feb 18, 2011 | 16.26 | 16.43 | 16.11 | 16.16 | 471,815 | +0.00(+0.00%) |
Feb 17, 2011 | 16.09 | 16.26 | 16.05 | 16.16 | 260,142 | +0.01(+0.06%) |
Feb 16, 2011 | 16.48 | 16.68 | 16.03 | 16.15 | 258,264 | -0.17(-1.04%) |
Feb 15, 2011 | 16.38 | 16.77 | 15.87 | 16.32 | 736,481 | -0.40(-2.42%) |
Feb 14, 2011 | 16.31 | 16.82 | 16.14 | 16.73 | 719,576 | +0.39(+2.42%) |
Feb 11, 2011 | 16.27 | 16.46 | 16.19 | 16.33 | 279,277 | -0.01(-0.06%) |
Feb 10, 2011 | 16.26 | 16.35 | 16.15 | 16.34 | 184,479 | +0.02(+0.12%) |
Feb 09, 2011 | 16.35 | 16.44 | 16.17 | 16.32 | 152,008 | -0.09(-0.57%) |
Feb 08, 2011 | 16.20 | 16.44 | 16.00 | 16.42 | 249,701 | +0.18(+1.10%) |
Feb 07, 2011 | 16.12 | 16.26 | 16.02 | 16.24 | 200,057 | +0.19(+1.17%) |
Feb 04, 2011 | 16.24 | 16.26 | 15.96 | 16.05 | 173,971 | -0.23(-1.44%) |
Feb 03, 2011 | 16.08 | 16.36 | 16.00 | 16.28 | 179,652 | +0.25(+1.58%) |
Feb 02, 2011 | 16.16 | 16.18 | 15.83 | 16.03 | 218,714 | -0.18(-1.10%) |