Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.20 | 17.29 | 17.18 | 17.18 | 3,801 | +0.08(+0.47%) |
Apr 28, 2011 | 16.96 | 17.13 | 16.96 | 17.10 | 5,884 | +0.23(+1.36%) |
Apr 27, 2011 | 16.95 | 16.95 | 16.60 | 16.87 | 6,065 | +0.97(+6.10%) |
Apr 26, 2011 | 15.83 | 15.90 | 15.77 | 15.90 | 4,085 | +0.16(+1.02%) |
Apr 25, 2011 | 15.74 | 15.74 | 15.74 | 15.74 | 1,238 | -0.02(-0.13%) |
Apr 21, 2011 | 15.80 | 15.86 | 15.76 | 15.76 | 8,960 | +0.21(+1.35%) |
Apr 20, 2011 | 15.47 | 15.55 | 15.42 | 15.55 | 8,523 | +0.41(+2.71%) |
Apr 19, 2011 | 15.11 | 15.14 | 15.11 | 15.14 | 899 | +0.18(+1.20%) |
Apr 18, 2011 | 14.98 | 15.05 | 14.92 | 14.96 | 9,424 | -0.48(-3.11%) |
Apr 15, 2011 | 15.44 | 15.49 | 15.44 | 15.44 | 2,664 | -0.25(-1.59%) |
Apr 14, 2011 | 15.55 | 15.75 | 15.55 | 15.69 | 13,300 | +0.14(+0.90%) |
Apr 13, 2011 | 15.76 | 15.76 | 15.52 | 15.55 | 1,783 | -0.12(-0.77%) |
Apr 12, 2011 | 15.65 | 15.69 | 15.50 | 15.67 | 9,886 | -0.16(-1.01%) |
Apr 11, 2011 | 15.90 | 15.91 | 15.80 | 15.83 | 4,985 | -0.09(-0.57%) |
Apr 08, 2011 | 15.98 | 16.03 | 15.91 | 15.92 | 10,430 | +0.26(+1.66%) |
Apr 07, 2011 | 15.74 | 15.74 | 15.62 | 15.66 | 6,520 | -0.10(-0.63%) |
Apr 06, 2011 | 15.75 | 15.77 | 15.74 | 15.76 | 2,112 | +0.18(+1.16%) |
Apr 05, 2011 | 15.47 | 15.65 | 15.47 | 15.58 | 2,403 | -0.09(-0.57%) |
Apr 04, 2011 | 15.70 | 15.70 | 15.60 | 15.67 | 35,730 | +0.21(+1.36%) |
Apr 01, 2011 | 15.40 | 15.51 | 15.40 | 15.46 | 15,258 | +0.04(+0.26%) |
Mar 31, 2011 | 15.57 | 15.57 | 15.35 | 15.42 | 6,171 | +0.02(+0.13%) |
Mar 30, 2011 | 15.40 | 15.40 | 15.40 | 15.40 | 8,856 | +0.16(+1.05%) |
Mar 29, 2011 | 15.21 | 15.29 | 15.19 | 15.24 | 9,052 | +0.16(+1.06%) |
Mar 28, 2011 | 15.10 | 15.23 | 15.08 | 15.08 | 7,429 | -0.13(-0.85%) |
Mar 25, 2011 | 15.33 | 15.39 | 15.20 | 15.21 | 2,580 | -0.03(-0.20%) |
Mar 24, 2011 | 15.25 | 15.43 | 15.24 | 15.24 | 15,963 | +0.14(+0.93%) |
Mar 23, 2011 | 14.93 | 15.15 | 14.93 | 15.10 | 12,259 | +0.05(+0.33%) |
Mar 22, 2011 | 15.06 | 15.19 | 15.04 | 15.05 | 16,352 | -0.11(-0.73%) |
Mar 21, 2011 | 15.19 | 15.26 | 15.15 | 15.16 | 18,162 | +0.36(+2.43%) |
Mar 18, 2011 | 14.81 | 14.93 | 14.75 | 14.80 | 3,033 | +0.45(+3.14%) |
Mar 17, 2011 | 14.36 | 14.36 | 14.24 | 14.35 | 5,972 | +0.50(+3.61%) |
Mar 16, 2011 | 14.26 | 14.28 | 13.78 | 13.85 | 22,520 | -0.45(-3.15%) |
Mar 15, 2011 | 14.23 | 14.42 | 14.15 | 14.30 | 14,178 | -0.48(-3.25%) |
Mar 14, 2011 | 14.66 | 14.85 | 14.65 | 14.78 | 2,305 | +0.14(+0.96%) |
Mar 11, 2011 | 14.59 | 14.64 | 14.58 | 14.64 | 6,212 | +0.09(+0.62%) |
Mar 10, 2011 | 14.82 | 14.82 | 14.55 | 14.55 | 15,915 | -0.57(-3.77%) |
Mar 09, 2011 | 15.13 | 15.13 | 15.10 | 15.12 | 3,993 | -0.03(-0.20%) |
Mar 08, 2011 | 15.08 | 15.15 | 15.08 | 15.15 | 4,082 | -0.15(-1.01%) |
Mar 07, 2011 | 15.48 | 15.48 | 15.25 | 15.30 | 1,609 | +0.07(+0.49%) |
Mar 04, 2011 | 15.32 | 15.39 | 15.20 | 15.23 | 12,720 | -0.07(-0.46%) |
Mar 03, 2011 | 15.12 | 15.30 | 15.12 | 15.30 | 9,318 | +0.36(+2.41%) |
Mar 02, 2011 | 14.85 | 15.05 | 14.85 | 14.94 | 4,597 | +0.14(+0.95%) |
Mar 01, 2011 | 15.00 | 15.05 | 14.80 | 14.80 | 6,658 | +0.12(+0.82%) |
Feb 28, 2011 | 14.72 | 14.78 | 14.62 | 14.68 | 11,457 | +0.18(+1.24%) |
Feb 25, 2011 | 14.45 | 14.62 | 14.45 | 14.50 | 12,259 | +0.08(+0.55%) |
Feb 24, 2011 | 14.48 | 14.48 | 14.42 | 14.42 | 5,924 | +0.07(+0.49%) |
Feb 23, 2011 | 14.54 | 14.54 | 14.35 | 14.35 | 8,172 | -0.28(-1.91%) |
Feb 22, 2011 | 14.71 | 14.81 | 14.47 | 14.63 | 8,016 | -0.24(-1.61%) |
Feb 18, 2011 | 14.72 | 14.95 | 14.70 | 14.87 | 5,772 | -0.13(-0.87%) |
Feb 17, 2011 | 14.85 | 15.00 | 14.85 | 15.00 | 7,396 | +0.16(+1.08%) |
Feb 16, 2011 | 14.70 | 14.89 | 14.68 | 14.84 | 13,482 | -0.03(-0.20%) |
Feb 15, 2011 | 14.93 | 15.00 | 14.87 | 14.87 | 4,599 | -0.12(-0.80%) |
Feb 14, 2011 | 14.96 | 15.09 | 14.96 | 14.99 | 3,693 | +0.04(+0.27%) |
Feb 11, 2011 | 14.97 | 14.97 | 14.86 | 14.95 | 1,201 | -0.02(-0.13%) |
Feb 10, 2011 | 14.90 | 15.03 | 14.90 | 14.97 | 5,986 | -0.05(-0.33%) |
Feb 09, 2011 | 14.99 | 15.17 | 14.99 | 15.02 | 14,433 | +0.02(+0.13%) |
Feb 08, 2011 | 14.98 | 15.13 | 14.98 | 15.00 | 8,968 | +0.06(+0.40%) |
Feb 07, 2011 | 14.91 | 14.95 | 14.82 | 14.94 | 12,378 | +0.05(+0.34%) |
Feb 04, 2011 | 14.90 | 15.02 | 14.85 | 14.89 | 9,275 | -0.15(-1.00%) |
Feb 03, 2011 | 15.00 | 15.04 | 14.96 | 15.04 | 7,008 | -0.21(-1.38%) |
Feb 02, 2011 | 15.21 | 15.25 | 15.16 | 15.25 | 3,881 | +0.00(+0.00%) |