Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.48 | 19.88 | 18.67 | 18.86 | 1,282,328 | -0.51(-2.63%) |
Apr 28, 2011 | 18.92 | 19.43 | 18.84 | 19.37 | 1,064,105 | +0.49(+2.60%) |
Apr 27, 2011 | 18.84 | 18.94 | 18.48 | 18.88 | 651,274 | +0.04(+0.21%) |
Apr 26, 2011 | 18.42 | 18.93 | 18.40 | 18.84 | 679,389 | +0.41(+2.22%) |
Apr 25, 2011 | 17.84 | 18.47 | 17.76 | 18.43 | 826,252 | +0.74(+4.18%) |
Apr 21, 2011 | 16.99 | 17.82 | 16.74 | 17.69 | 1,179,682 | +0.07(+0.40%) |
Apr 20, 2011 | 17.61 | 17.69 | 17.36 | 17.62 | 559,665 | +0.12(+0.69%) |
Apr 19, 2011 | 17.25 | 17.63 | 16.90 | 17.50 | 1,158,463 | +0.31(+1.80%) |
Apr 18, 2011 | 16.88 | 17.23 | 16.42 | 17.19 | 869,640 | +0.15(+0.88%) |
Apr 15, 2011 | 15.52 | 17.17 | 15.52 | 17.04 | 1,534,599 | +1.35(+8.60%) |
Apr 14, 2011 | 15.83 | 15.93 | 15.55 | 15.69 | 335,992 | -0.24(-1.51%) |
Apr 13, 2011 | 15.68 | 16.08 | 15.65 | 15.93 | 687,549 | +0.34(+2.18%) |
Apr 12, 2011 | 15.41 | 15.76 | 15.24 | 15.59 | 398,022 | +0.13(+0.84%) |
Apr 11, 2011 | 15.29 | 15.58 | 15.24 | 15.46 | 362,641 | +0.20(+1.31%) |
Apr 08, 2011 | 15.58 | 15.64 | 15.25 | 15.26 | 239,589 | -0.19(-1.23%) |
Apr 07, 2011 | 15.79 | 15.86 | 15.40 | 15.45 | 293,173 | -0.34(-2.15%) |
Apr 06, 2011 | 15.67 | 15.84 | 15.57 | 15.79 | 296,143 | +0.20(+1.28%) |
Apr 05, 2011 | 15.34 | 15.83 | 15.30 | 15.59 | 469,222 | +0.19(+1.23%) |
Apr 04, 2011 | 15.86 | 15.86 | 15.37 | 15.40 | 384,602 | -0.45(-2.84%) |
Apr 01, 2011 | 15.56 | 15.99 | 15.56 | 15.85 | 669,398 | +0.00(+0.00%) |
Mar 31, 2011 | 15.45 | 15.88 | 15.32 | 15.85 | 699,116 | +0.49(+3.19%) |
Mar 30, 2011 | 15.36 | 15.50 | 14.80 | 15.36 | 622,343 | +0.54(+3.64%) |
Mar 29, 2011 | 14.53 | 14.89 | 14.43 | 14.82 | 281,716 | +0.27(+1.86%) |
Mar 28, 2011 | 14.60 | 14.65 | 14.34 | 14.55 | 242,770 | -0.01(-0.07%) |
Mar 25, 2011 | 14.46 | 14.60 | 14.32 | 14.56 | 368,887 | +0.11(+0.78%) |
Mar 24, 2011 | 14.39 | 14.60 | 14.31 | 14.45 | 411,836 | +0.18(+1.24%) |
Mar 23, 2011 | 14.33 | 14.40 | 14.15 | 14.27 | 253,508 | -0.12(-0.83%) |
Mar 22, 2011 | 14.55 | 14.59 | 14.22 | 14.39 | 355,824 | -0.19(-1.30%) |
Mar 21, 2011 | 14.86 | 15.17 | 14.54 | 14.58 | 941,536 | -0.11(-0.75%) |
Mar 18, 2011 | 14.29 | 14.96 | 14.09 | 14.69 | 2,986,959 | +0.54(+3.82%) |
Mar 17, 2011 | 14.16 | 14.25 | 14.00 | 14.15 | 892,049 | +0.23(+1.65%) |
Mar 16, 2011 | 13.98 | 14.18 | 13.81 | 13.92 | 460,446 | -0.04(-0.29%) |
Mar 15, 2011 | 13.94 | 14.09 | 13.85 | 13.96 | 539,450 | -0.36(-2.51%) |
Mar 14, 2011 | 13.81 | 14.48 | 13.81 | 14.32 | 672,042 | +0.28(+1.99%) |
Mar 11, 2011 | 13.50 | 14.27 | 13.47 | 14.04 | 539,191 | +0.43(+3.16%) |
Mar 10, 2011 | 13.99 | 14.13 | 13.56 | 13.61 | 590,174 | -0.59(-4.15%) |
Mar 09, 2011 | 14.37 | 14.42 | 14.17 | 14.20 | 685,002 | -0.17(-1.18%) |
Mar 08, 2011 | 14.21 | 14.42 | 13.95 | 14.37 | 1,039,757 | +0.20(+1.41%) |
Mar 07, 2011 | 14.03 | 14.24 | 13.75 | 14.17 | 692,619 | +0.14(+1.03%) |
Mar 04, 2011 | 14.10 | 14.35 | 13.94 | 14.03 | 471,879 | -0.22(-1.58%) |
Mar 03, 2011 | 13.83 | 14.30 | 13.67 | 14.25 | 718,528 | +0.63(+4.63%) |
Mar 02, 2011 | 13.40 | 13.64 | 13.38 | 13.62 | 361,758 | +0.19(+1.41%) |
Mar 01, 2011 | 13.85 | 13.87 | 13.37 | 13.43 | 742,022 | -0.45(-3.24%) |
Feb 28, 2011 | 13.95 | 14.00 | 13.56 | 13.88 | 575,058 | +0.07(+0.51%) |
Feb 25, 2011 | 13.49 | 13.82 | 13.45 | 13.81 | 531,618 | +0.36(+2.68%) |
Feb 24, 2011 | 13.13 | 13.48 | 13.12 | 13.45 | 515,141 | +0.31(+2.36%) |
Feb 23, 2011 | 13.26 | 13.44 | 13.11 | 13.14 | 456,491 | -0.12(-0.90%) |
Feb 22, 2011 | 13.45 | 13.55 | 13.25 | 13.26 | 706,228 | -0.27(-2.00%) |
Feb 18, 2011 | 13.79 | 13.79 | 13.29 | 13.53 | 804,813 | -0.15(-1.10%) |
Feb 17, 2011 | 13.46 | 13.79 | 13.35 | 13.68 | 839,099 | +0.23(+1.71%) |
Feb 16, 2011 | 13.62 | 13.73 | 13.32 | 13.45 | 886,045 | +0.23(+1.74%) |
Feb 15, 2011 | 12.97 | 13.31 | 12.90 | 13.22 | 595,163 | +0.23(+1.77%) |
Feb 14, 2011 | 13.47 | 13.50 | 12.89 | 12.99 | 1,007,997 | -0.40(-2.99%) |
Feb 11, 2011 | 13.16 | 13.50 | 13.10 | 13.39 | 656,858 | +0.23(+1.75%) |
Feb 10, 2011 | 13.58 | 13.65 | 13.04 | 13.16 | 2,110,734 | -0.38(-2.81%) |
Feb 09, 2011 | 13.88 | 13.95 | 13.31 | 13.54 | 1,157,125 | -0.04(-0.29%) |
Feb 08, 2011 | 13.02 | 13.60 | 12.99 | 13.58 | 790,279 | +0.60(+4.62%) |
Feb 07, 2011 | 12.87 | 13.45 | 12.87 | 12.98 | 1,115,365 | +0.12(+0.93%) |
Feb 04, 2011 | 12.94 | 12.95 | 12.66 | 12.86 | 935,683 | -0.06(-0.46%) |
Feb 03, 2011 | 13.10 | 13.13 | 12.79 | 12.92 | 1,067,069 | -0.12(-0.92%) |
Feb 02, 2011 | 12.90 | 13.20 | 12.87 | 13.04 | 569,980 | +0.12(+0.93%) |