Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.33 | 15.71 | 15.16 | 15.66 | 59,111 | +0.33(+2.14%) |
Apr 28, 2011 | 15.24 | 15.37 | 14.98 | 15.33 | 82,850 | +0.14(+0.92%) |
Apr 27, 2011 | 15.08 | 15.25 | 14.97 | 15.19 | 111,851 | +0.17(+1.14%) |
Apr 26, 2011 | 14.79 | 15.07 | 14.70 | 15.02 | 120,651 | +0.31(+2.08%) |
Apr 25, 2011 | 14.43 | 14.73 | 14.33 | 14.71 | 69,789 | +0.36(+2.51%) |
Apr 21, 2011 | 14.39 | 14.39 | 14.22 | 14.35 | 25,562 | +0.02(+0.17%) |
Apr 20, 2011 | 14.23 | 14.45 | 14.21 | 14.33 | 37,754 | +0.14(+0.99%) |
Apr 19, 2011 | 14.43 | 14.49 | 14.14 | 14.19 | 54,558 | -0.18(-1.28%) |
Apr 18, 2011 | 14.43 | 14.46 | 14.34 | 14.37 | 22,587 | -0.13(-0.93%) |
Apr 15, 2011 | 14.32 | 14.55 | 14.30 | 14.51 | 53,834 | +0.12(+0.85%) |
Apr 14, 2011 | 14.16 | 14.43 | 14.16 | 14.38 | 25,390 | +0.16(+1.12%) |
Apr 13, 2011 | 14.38 | 14.49 | 14.15 | 14.23 | 46,777 | -0.08(-0.56%) |
Apr 12, 2011 | 14.45 | 14.51 | 14.30 | 14.30 | 25,907 | -0.23(-1.56%) |
Apr 11, 2011 | 14.59 | 14.77 | 14.49 | 14.53 | 39,023 | -0.05(-0.38%) |
Apr 08, 2011 | 14.90 | 14.90 | 14.54 | 14.59 | 32,617 | -0.24(-1.65%) |
Apr 07, 2011 | 14.92 | 14.92 | 14.79 | 14.83 | 36,607 | -0.09(-0.61%) |
Apr 06, 2011 | 14.87 | 15.03 | 14.78 | 14.92 | 143,335 | +0.13(+0.87%) |
Apr 05, 2011 | 14.67 | 14.90 | 14.59 | 14.79 | 89,857 | +0.07(+0.50%) |
Apr 04, 2011 | 14.52 | 14.79 | 14.52 | 14.72 | 116,012 | +0.12(+0.84%) |
Apr 01, 2011 | 14.40 | 14.60 | 14.37 | 14.60 | 47,322 | +0.20(+1.36%) |
Mar 31, 2011 | 14.34 | 14.43 | 14.34 | 14.40 | 34,467 | +0.03(+0.21%) |
Mar 30, 2011 | 14.24 | 14.43 | 14.24 | 14.37 | 35,408 | +0.15(+1.08%) |
Mar 29, 2011 | 14.38 | 14.58 | 14.21 | 14.22 | 105,680 | -0.10(-0.68%) |
Mar 28, 2011 | 14.15 | 14.51 | 14.08 | 14.32 | 107,787 | +0.16(+1.17%) |
Mar 25, 2011 | 14.30 | 14.46 | 14.15 | 14.15 | 93,546 | -0.13(-0.94%) |
Mar 24, 2011 | 14.24 | 14.30 | 14.16 | 14.29 | 17,187 | +0.11(+0.78%) |
Mar 23, 2011 | 14.37 | 14.37 | 14.12 | 14.18 | 52,051 | -0.15(-1.02%) |
Mar 22, 2011 | 14.24 | 14.37 | 14.21 | 14.32 | 55,746 | +0.09(+0.64%) |
Mar 21, 2011 | 14.13 | 14.23 | 14.13 | 14.23 | 30,283 | +0.15(+1.04%) |
Mar 18, 2011 | 13.94 | 14.13 | 13.94 | 14.08 | 89,771 | +0.15(+1.10%) |
Mar 17, 2011 | 13.88 | 14.02 | 13.88 | 13.93 | 48,046 | +0.04(+0.31%) |
Mar 16, 2011 | 13.86 | 14.01 | 13.79 | 13.89 | 50,109 | -0.04(-0.31%) |
Mar 15, 2011 | 13.94 | 14.06 | 13.92 | 13.93 | 42,514 | -0.13(-0.91%) |
Mar 14, 2011 | 13.97 | 14.14 | 13.96 | 14.06 | 39,028 | -0.01(-0.09%) |
Mar 11, 2011 | 14.03 | 14.23 | 13.91 | 14.07 | 86,571 | +0.01(+0.04%) |
Mar 10, 2011 | 14.00 | 14.15 | 14.00 | 14.07 | 54,012 | -0.04(-0.26%) |
Mar 09, 2011 | 14.03 | 14.11 | 13.93 | 14.10 | 57,166 | +0.07(+0.52%) |
Mar 08, 2011 | 13.89 | 14.12 | 13.86 | 14.03 | 80,766 | +0.14(+1.01%) |
Mar 07, 2011 | 14.02 | 14.10 | 13.75 | 13.89 | 102,690 | -0.04(-0.26%) |
Mar 04, 2011 | 14.09 | 14.09 | 13.90 | 13.93 | 21,520 | -0.13(-0.91%) |
Mar 03, 2011 | 14.06 | 14.09 | 13.90 | 14.05 | 105,983 | +0.06(+0.44%) |
Mar 02, 2011 | 13.97 | 14.04 | 13.73 | 13.99 | 47,403 | +0.07(+0.48%) |
Mar 01, 2011 | 13.96 | 14.05 | 13.88 | 13.93 | 69,860 | -0.02(-0.13%) |
Feb 28, 2011 | 13.97 | 14.03 | 13.76 | 13.94 | 72,737 | +0.04(+0.31%) |
Feb 25, 2011 | 13.76 | 13.98 | 13.73 | 13.90 | 63,701 | +0.18(+1.29%) |
Feb 24, 2011 | 13.75 | 13.81 | 13.57 | 13.72 | 55,939 | -0.05(-0.40%) |
Feb 23, 2011 | 13.88 | 13.91 | 13.67 | 13.78 | 60,830 | -0.10(-0.70%) |
Feb 22, 2011 | 13.83 | 13.97 | 13.83 | 13.88 | 53,773 | -0.09(-0.66%) |
Feb 18, 2011 | 14.06 | 14.06 | 13.91 | 13.97 | 74,018 | +0.09(+0.62%) |
Feb 17, 2011 | 13.80 | 13.90 | 13.75 | 13.88 | 52,875 | +0.02(+0.13%) |
Feb 16, 2011 | 13.85 | 13.87 | 13.79 | 13.86 | 38,133 | +0.02(+0.13%) |
Feb 15, 2011 | 13.98 | 13.99 | 13.82 | 13.85 | 39,687 | -0.11(-0.79%) |
Feb 14, 2011 | 14.04 | 14.04 | 13.84 | 13.96 | 40,780 | -0.09(-0.61%) |
Feb 11, 2011 | 13.95 | 14.09 | 13.82 | 14.04 | 95,341 | +0.07(+0.52%) |
Feb 10, 2011 | 13.97 | 14.06 | 13.90 | 13.97 | 79,663 | +0.04(+0.31%) |
Feb 09, 2011 | 13.71 | 13.93 | 13.68 | 13.93 | 87,669 | +0.13(+0.98%) |
Feb 08, 2011 | 13.63 | 13.81 | 13.60 | 13.79 | 59,955 | +0.15(+1.12%) |
Feb 07, 2011 | 13.51 | 13.67 | 13.51 | 13.64 | 92,723 | +0.13(+0.95%) |
Feb 04, 2011 | 13.72 | 13.72 | 13.35 | 13.51 | 117,358 | -0.20(-1.47%) |
Feb 03, 2011 | 13.78 | 13.78 | 13.53 | 13.71 | 44,151 | -0.10(-0.75%) |
Feb 02, 2011 | 13.75 | 13.82 | 13.64 | 13.82 | 46,955 | +0.09(+0.62%) |