Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.56 | 14.57 | 14.42 | 14.45 | 354,175 | -0.09(-0.61%) |
Apr 28, 2011 | 14.35 | 14.55 | 14.30 | 14.53 | 307,758 | +0.19(+1.32%) |
Apr 27, 2011 | 14.18 | 14.36 | 14.17 | 14.35 | 304,269 | +0.21(+1.47%) |
Apr 26, 2011 | 14.04 | 14.16 | 14.01 | 14.14 | 335,672 | +0.14(+1.02%) |
Apr 25, 2011 | 14.01 | 14.06 | 13.97 | 13.99 | 256,170 | -0.07(-0.46%) |
Apr 21, 2011 | 14.04 | 14.06 | 13.95 | 14.06 | 209,989 | +0.06(+0.42%) |
Apr 20, 2011 | 13.89 | 14.00 | 13.89 | 14.00 | 302,132 | +0.26(+1.86%) |
Apr 19, 2011 | 13.79 | 13.80 | 13.68 | 13.75 | 340,683 | -0.01(-0.09%) |
Apr 18, 2011 | 13.72 | 13.78 | 13.62 | 13.76 | 474,398 | -0.10(-0.69%) |
Apr 15, 2011 | 13.71 | 13.86 | 13.70 | 13.85 | 551,266 | +0.12(+0.86%) |
Apr 14, 2011 | 13.57 | 13.75 | 13.53 | 13.73 | 249,645 | +0.07(+0.48%) |
Apr 13, 2011 | 13.75 | 13.83 | 13.64 | 13.67 | 486,146 | -0.05(-0.35%) |
Apr 12, 2011 | 13.69 | 13.89 | 13.69 | 13.72 | 251,826 | -0.08(-0.56%) |
Apr 11, 2011 | 13.95 | 13.96 | 13.75 | 13.79 | 470,713 | -0.16(-1.15%) |
Apr 08, 2011 | 14.02 | 14.06 | 13.85 | 13.95 | 326,652 | +0.00(+0.00%) |
Apr 07, 2011 | 14.04 | 14.04 | 13.94 | 13.95 | 310,610 | -0.04(-0.30%) |
Apr 06, 2011 | 13.92 | 14.05 | 13.87 | 13.99 | 227,746 | +0.11(+0.77%) |
Apr 05, 2011 | 13.87 | 13.94 | 13.85 | 13.89 | 237,426 | -0.02(-0.17%) |
Apr 04, 2011 | 13.88 | 13.95 | 13.86 | 13.91 | 347,810 | +0.03(+0.21%) |
Apr 01, 2011 | 13.82 | 13.94 | 13.75 | 13.88 | 460,737 | +0.16(+1.17%) |
Mar 31, 2011 | 13.67 | 13.75 | 13.64 | 13.72 | 287,531 | +0.05(+0.39%) |
Mar 30, 2011 | 13.67 | 13.67 | 13.67 | 13.67 | 471,106 | +0.07(+0.48%) |
Mar 29, 2011 | 13.53 | 13.70 | 13.49 | 13.60 | 324,672 | +0.07(+0.53%) |
Mar 28, 2011 | 13.60 | 13.72 | 13.53 | 13.53 | 223,501 | -0.02(-0.13%) |
Mar 25, 2011 | 13.46 | 13.66 | 13.43 | 13.55 | 260,315 | +0.12(+0.93%) |
Mar 24, 2011 | 13.49 | 13.49 | 13.38 | 13.43 | 207,704 | -0.02(-0.18%) |
Mar 23, 2011 | 13.46 | 13.48 | 13.38 | 13.45 | 304,955 | +0.00(+0.00%) |
Mar 22, 2011 | 13.51 | 13.56 | 13.44 | 13.45 | 255,555 | -0.02(-0.18%) |
Mar 21, 2011 | 13.44 | 13.50 | 13.41 | 13.47 | 327,006 | +0.28(+2.16%) |
Mar 18, 2011 | 13.08 | 13.29 | 13.08 | 13.19 | 586,373 | +0.17(+1.32%) |
Mar 17, 2011 | 13.18 | 13.26 | 12.93 | 13.02 | 390,090 | +0.02(+0.18%) |
Mar 16, 2011 | 13.08 | 13.14 | 12.92 | 12.99 | 592,616 | -0.15(-1.17%) |
Mar 15, 2011 | 13.13 | 13.20 | 13.11 | 13.15 | 463,387 | -0.12(-0.94%) |
Mar 14, 2011 | 13.35 | 13.35 | 13.20 | 13.27 | 335,611 | -0.18(-1.32%) |
Mar 11, 2011 | 13.47 | 13.53 | 13.41 | 13.45 | 319,753 | -0.04(-0.31%) |
Mar 10, 2011 | 13.64 | 13.68 | 13.49 | 13.49 | 517,435 | -0.26(-1.90%) |
Mar 09, 2011 | 13.62 | 13.79 | 13.60 | 13.75 | 555,974 | +0.15(+1.13%) |
Mar 08, 2011 | 13.38 | 13.63 | 13.35 | 13.60 | 637,964 | +0.23(+1.73%) |
Mar 07, 2011 | 13.45 | 13.57 | 13.33 | 13.37 | 465,258 | -0.05(-0.40%) |
Mar 04, 2011 | 13.45 | 13.45 | 13.29 | 13.42 | 450,113 | -0.03(-0.22%) |
Mar 03, 2011 | 13.29 | 13.46 | 13.25 | 13.45 | 515,166 | +0.25(+1.89%) |
Mar 02, 2011 | 13.28 | 13.28 | 13.14 | 13.20 | 488,284 | -0.05(-0.40%) |
Mar 01, 2011 | 13.30 | 13.38 | 13.17 | 13.25 | 738,078 | +0.01(+0.09%) |
Feb 28, 2011 | 13.31 | 13.51 | 13.18 | 13.24 | 1,881,265 | -0.05(-0.36%) |
Feb 25, 2011 | 13.12 | 13.29 | 13.08 | 13.29 | 425,110 | +0.18(+1.36%) |
Feb 24, 2011 | 13.09 | 13.16 | 13.02 | 13.11 | 889,503 | +0.02(+0.18%) |
Feb 23, 2011 | 13.19 | 13.25 | 13.06 | 13.09 | 884,431 | -0.12(-0.94%) |
Feb 22, 2011 | 13.22 | 13.34 | 13.18 | 13.21 | 1,005,704 | -0.14(-1.07%) |
Feb 18, 2011 | 13.53 | 13.53 | 13.19 | 13.35 | 1,308,247 | -0.17(-1.23%) |
Feb 17, 2011 | 13.63 | 13.68 | 13.50 | 13.52 | 701,434 | -0.18(-1.34%) |
Feb 16, 2011 | 13.83 | 13.83 | 13.67 | 13.70 | 365,280 | -0.04(-0.28%) |
Feb 15, 2011 | 13.72 | 13.89 | 13.71 | 13.74 | 531,822 | -0.01(-0.09%) |
Feb 14, 2011 | 13.77 | 13.78 | 13.66 | 13.75 | 392,534 | -0.02(-0.13%) |
Feb 11, 2011 | 13.66 | 13.77 | 13.61 | 13.77 | 368,149 | +0.11(+0.82%) |
Feb 10, 2011 | 13.60 | 13.70 | 13.60 | 13.66 | 314,511 | +0.04(+0.26%) |
Feb 09, 2011 | 13.63 | 13.68 | 13.58 | 13.63 | 286,332 | -0.03(-0.22%) |
Feb 08, 2011 | 13.66 | 13.67 | 13.58 | 13.65 | 200,616 | +0.03(+0.22%) |
Feb 07, 2011 | 13.48 | 13.64 | 13.48 | 13.63 | 325,120 | +0.16(+1.22%) |
Feb 04, 2011 | 13.51 | 13.51 | 13.37 | 13.46 | 281,434 | -0.04(-0.30%) |
Feb 03, 2011 | 13.50 | 13.51 | 13.37 | 13.50 | 201,085 | +0.02(+0.17%) |
Feb 02, 2011 | 13.53 | 13.60 | 13.48 | 13.48 | 188,363 | -0.09(-0.69%) |