Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.70 | 17.75 | 17.20 | 17.22 | 145,692 | -0.23(-1.32%) |
Apr 28, 2011 | 17.07 | 17.60 | 16.20 | 17.45 | 380,089 | +1.10(+6.73%) |
Apr 27, 2011 | 16.23 | 16.45 | 15.89 | 16.35 | 100,943 | +0.15(+0.93%) |
Apr 26, 2011 | 16.28 | 16.47 | 16.17 | 16.20 | 65,363 | -0.05(-0.31%) |
Apr 25, 2011 | 16.71 | 16.73 | 16.10 | 16.25 | 306,190 | -0.32(-1.93%) |
Apr 21, 2011 | 16.43 | 16.61 | 16.36 | 16.57 | 92,281 | +0.25(+1.53%) |
Apr 20, 2011 | 16.32 | 16.45 | 16.11 | 16.32 | 94,024 | +0.21(+1.30%) |
Apr 19, 2011 | 16.01 | 16.16 | 15.84 | 16.11 | 81,436 | +0.16(+1.00%) |
Apr 18, 2011 | 15.85 | 15.97 | 15.68 | 15.95 | 95,580 | -0.24(-1.48%) |
Apr 15, 2011 | 15.80 | 16.23 | 15.65 | 16.19 | 118,727 | +0.32(+2.02%) |
Apr 14, 2011 | 15.69 | 15.90 | 15.51 | 15.87 | 53,779 | -0.01(-0.06%) |
Apr 13, 2011 | 15.91 | 16.00 | 15.64 | 15.88 | 62,765 | +0.14(+0.89%) |
Apr 12, 2011 | 15.50 | 15.85 | 15.43 | 15.74 | 59,200 | +0.07(+0.45%) |
Apr 11, 2011 | 15.49 | 15.91 | 15.45 | 15.67 | 96,897 | +0.39(+2.55%) |
Apr 08, 2011 | 15.68 | 15.68 | 15.15 | 15.28 | 72,215 | -0.30(-1.93%) |
Apr 07, 2011 | 16.04 | 16.25 | 15.55 | 15.58 | 140,139 | -0.63(-3.89%) |
Apr 06, 2011 | 16.23 | 16.29 | 16.12 | 16.21 | 66,879 | +0.04(+0.25%) |
Apr 05, 2011 | 15.94 | 16.28 | 15.94 | 16.17 | 105,367 | +0.13(+0.81%) |
Apr 04, 2011 | 16.06 | 16.16 | 15.74 | 16.04 | 91,341 | +0.00(+0.00%) |
Apr 01, 2011 | 16.02 | 16.13 | 15.93 | 16.04 | 60,474 | +0.17(+1.07%) |
Mar 31, 2011 | 15.99 | 16.45 | 15.60 | 15.87 | 203,569 | +0.00(+0.00%) |
Mar 30, 2011 | 15.87 | 15.87 | 15.87 | 15.87 | 288,604 | +1.00(+6.72%) |
Mar 29, 2011 | 14.92 | 14.92 | 14.81 | 14.87 | 77,350 | +0.01(+0.07%) |
Mar 28, 2011 | 14.96 | 14.96 | 14.80 | 14.86 | 86,756 | +0.00(+0.00%) |
Mar 25, 2011 | 14.92 | 14.94 | 14.73 | 14.86 | 74,042 | +0.02(+0.13%) |
Mar 24, 2011 | 14.97 | 14.97 | 14.78 | 14.84 | 109,523 | -0.08(-0.54%) |
Mar 23, 2011 | 14.89 | 14.99 | 14.74 | 14.92 | 143,182 | -0.03(-0.20%) |
Mar 22, 2011 | 14.92 | 14.99 | 14.80 | 14.95 | 74,369 | +0.03(+0.20%) |
Mar 21, 2011 | 14.95 | 15.01 | 14.84 | 14.92 | 121,367 | +0.24(+1.63%) |
Mar 18, 2011 | 14.17 | 14.69 | 14.11 | 14.68 | 160,267 | +0.62(+4.41%) |
Mar 17, 2011 | 13.60 | 14.09 | 13.42 | 14.06 | 89,386 | +0.69(+5.16%) |
Mar 16, 2011 | 13.72 | 13.84 | 13.30 | 13.37 | 106,125 | -0.44(-3.19%) |
Mar 15, 2011 | 13.78 | 14.14 | 13.73 | 13.81 | 142,215 | -0.36(-2.54%) |
Mar 14, 2011 | 14.16 | 14.25 | 13.90 | 14.17 | 79,943 | -0.14(-0.98%) |
Mar 11, 2011 | 14.40 | 14.45 | 13.99 | 14.31 | 157,290 | +0.04(+0.28%) |
Mar 10, 2011 | 14.71 | 14.71 | 14.12 | 14.27 | 165,441 | -0.62(-4.16%) |
Mar 09, 2011 | 14.73 | 14.90 | 14.55 | 14.89 | 98,707 | +0.07(+0.47%) |
Mar 08, 2011 | 14.75 | 15.05 | 14.53 | 14.82 | 100,330 | +0.07(+0.47%) |
Mar 07, 2011 | 14.98 | 14.98 | 14.48 | 14.75 | 105,983 | -0.15(-1.01%) |
Mar 04, 2011 | 14.95 | 15.04 | 14.64 | 14.90 | 204,002 | -0.05(-0.33%) |
Mar 03, 2011 | 15.16 | 15.30 | 14.86 | 14.95 | 172,818 | -0.03(-0.20%) |
Mar 02, 2011 | 14.51 | 15.31 | 14.51 | 14.98 | 263,072 | +0.47(+3.24%) |
Mar 01, 2011 | 15.02 | 15.09 | 14.45 | 14.51 | 189,560 | -0.43(-2.88%) |
Feb 28, 2011 | 14.79 | 14.99 | 14.60 | 14.94 | 202,069 | +0.20(+1.36%) |
Feb 25, 2011 | 14.69 | 14.92 | 14.40 | 14.74 | 178,804 | +0.08(+0.55%) |
Feb 24, 2011 | 13.83 | 14.75 | 13.31 | 14.66 | 421,659 | +0.81(+5.85%) |
Feb 23, 2011 | 14.75 | 14.76 | 13.60 | 13.85 | 412,672 | -0.83(-5.65%) |
Feb 22, 2011 | 14.41 | 15.28 | 14.25 | 14.68 | 470,916 | +0.03(+0.20%) |
Feb 18, 2011 | 13.28 | 14.88 | 13.25 | 14.65 | 834,572 | +1.46(+11.07%) |
Feb 17, 2011 | 12.64 | 14.20 | 12.46 | 13.19 | 1,759,863 | +2.33(+21.45%) |
Feb 16, 2011 | 10.62 | 10.91 | 10.60 | 10.86 | 233,789 | +0.26(+2.45%) |
Feb 15, 2011 | 10.48 | 10.70 | 10.46 | 10.60 | 112,021 | +0.06(+0.57%) |
Feb 14, 2011 | 10.32 | 10.64 | 10.24 | 10.54 | 162,684 | +0.30(+2.93%) |
Feb 11, 2011 | 9.970 | 10.36 | 9.900 | 10.24 | 91,380 | +0.20(+1.99%) |
Feb 10, 2011 | 9.920 | 10.19 | 9.760 | 10.04 | 57,307 | +0.03(+0.30%) |
Feb 09, 2011 | 9.790 | 10.02 | 9.730 | 10.01 | 51,919 | +0.15(+1.52%) |
Feb 08, 2011 | 9.840 | 9.870 | 9.550 | 9.860 | 88,078 | -0.04(-0.40%) |
Feb 07, 2011 | 9.850 | 10.00 | 9.810 | 9.900 | 29,291 | +0.04(+0.41%) |
Feb 04, 2011 | 9.910 | 9.910 | 9.630 | 9.860 | 60,280 | -0.04(-0.40%) |
Feb 03, 2011 | 10.04 | 10.50 | 9.770 | 9.900 | 211,632 | -0.06(-0.60%) |
Feb 02, 2011 | 9.800 | 10.05 | 9.760 | 9.960 | 66,015 | +0.14(+1.43%) |