Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.37 | 15.42 | 15.20 | 15.38 | 337,510 | +0.01(+0.04%) |
Apr 28, 2011 | 15.15 | 15.40 | 15.15 | 15.37 | 226,771 | +0.16(+1.08%) |
Apr 27, 2011 | 15.15 | 15.31 | 15.10 | 15.21 | 168,780 | +0.01(+0.04%) |
Apr 26, 2011 | 14.80 | 15.24 | 14.80 | 15.20 | 307,988 | +0.45(+3.03%) |
Apr 25, 2011 | 14.89 | 15.08 | 14.75 | 14.75 | 154,321 | -0.13(-0.87%) |
Apr 21, 2011 | 15.07 | 15.07 | 14.73 | 14.88 | 147,771 | -0.03(-0.20%) |
Apr 20, 2011 | 14.93 | 14.95 | 14.72 | 14.91 | 207,502 | +0.19(+1.28%) |
Apr 19, 2011 | 15.08 | 15.12 | 14.71 | 14.73 | 191,176 | -0.27(-1.80%) |
Apr 18, 2011 | 15.14 | 15.19 | 14.88 | 15.00 | 177,987 | -0.23(-1.51%) |
Apr 15, 2011 | 14.98 | 15.25 | 14.97 | 15.22 | 208,092 | +0.19(+1.29%) |
Apr 14, 2011 | 14.95 | 15.07 | 14.88 | 15.03 | 194,483 | -0.05(-0.31%) |
Apr 13, 2011 | 15.42 | 15.47 | 14.99 | 15.08 | 394,577 | -0.29(-1.87%) |
Apr 12, 2011 | 15.36 | 15.60 | 15.32 | 15.37 | 195,337 | -0.15(-0.95%) |
Apr 11, 2011 | 15.53 | 15.68 | 15.49 | 15.51 | 89,296 | -0.05(-0.30%) |
Apr 08, 2011 | 16.02 | 16.02 | 15.55 | 15.56 | 122,133 | -0.34(-2.11%) |
Apr 07, 2011 | 16.04 | 16.14 | 15.81 | 15.90 | 162,100 | -0.12(-0.73%) |
Apr 06, 2011 | 15.76 | 16.02 | 15.69 | 16.01 | 171,432 | +0.31(+1.98%) |
Apr 05, 2011 | 15.79 | 15.87 | 15.67 | 15.70 | 108,522 | -0.15(-0.96%) |
Apr 04, 2011 | 15.90 | 16.04 | 15.82 | 15.85 | 159,708 | +0.02(+0.15%) |
Apr 01, 2011 | 15.83 | 15.91 | 15.65 | 15.83 | 281,866 | +0.24(+1.55%) |
Mar 31, 2011 | 15.50 | 15.61 | 15.39 | 15.59 | 157,078 | +0.03(+0.19%) |
Mar 30, 2011 | 15.41 | 15.64 | 15.35 | 15.56 | 213,716 | +0.20(+1.30%) |
Mar 29, 2011 | 15.40 | 15.60 | 15.29 | 15.36 | 175,852 | +0.00(+0.00%) |
Mar 28, 2011 | 15.49 | 15.52 | 15.35 | 15.36 | 178,633 | -0.09(-0.57%) |
Mar 25, 2011 | 15.52 | 15.85 | 15.37 | 15.45 | 227,283 | +0.02(+0.11%) |
Mar 24, 2011 | 15.41 | 15.54 | 15.24 | 15.43 | 315,945 | +0.09(+0.61%) |
Mar 23, 2011 | 15.59 | 15.59 | 15.22 | 15.34 | 316,142 | -0.31(-1.95%) |
Mar 22, 2011 | 15.85 | 15.95 | 15.64 | 15.64 | 177,713 | -0.15(-0.97%) |
Mar 21, 2011 | 15.80 | 15.85 | 15.65 | 15.80 | 193,154 | +0.31(+1.97%) |
Mar 18, 2011 | 15.55 | 15.70 | 15.45 | 15.49 | 425,655 | +0.09(+0.61%) |
Mar 17, 2011 | 15.42 | 15.47 | 15.29 | 15.40 | 245,648 | +0.18(+1.20%) |
Mar 16, 2011 | 15.30 | 15.47 | 15.09 | 15.21 | 375,408 | -0.14(-0.88%) |
Mar 15, 2011 | 15.08 | 15.48 | 15.08 | 15.35 | 558,686 | -0.25(-1.58%) |
Mar 14, 2011 | 15.58 | 15.75 | 15.41 | 15.60 | 187,578 | -0.17(-1.08%) |
Mar 11, 2011 | 15.90 | 15.94 | 15.66 | 15.77 | 294,691 | -0.19(-1.21%) |
Mar 10, 2011 | 16.18 | 16.27 | 15.91 | 15.96 | 275,760 | -0.54(-3.24%) |
Mar 09, 2011 | 16.55 | 16.75 | 16.31 | 16.49 | 159,227 | -0.05(-0.32%) |
Mar 08, 2011 | 16.12 | 16.62 | 16.07 | 16.55 | 192,405 | +0.44(+2.75%) |
Mar 07, 2011 | 16.44 | 16.50 | 15.93 | 16.11 | 246,851 | -0.24(-1.49%) |
Mar 04, 2011 | 16.48 | 16.49 | 16.07 | 16.35 | 219,255 | -0.23(-1.37%) |
Mar 03, 2011 | 16.43 | 16.63 | 16.38 | 16.58 | 203,310 | +0.32(+1.97%) |
Mar 02, 2011 | 16.43 | 16.60 | 16.13 | 16.26 | 222,561 | -0.20(-1.24%) |
Mar 01, 2011 | 16.71 | 16.73 | 16.45 | 16.46 | 347,002 | -0.20(-1.19%) |
Feb 28, 2011 | 16.70 | 16.81 | 16.54 | 16.66 | 262,142 | +0.05(+0.31%) |
Feb 25, 2011 | 16.25 | 16.63 | 16.10 | 16.61 | 290,497 | +0.38(+2.37%) |
Feb 24, 2011 | 15.93 | 16.25 | 15.87 | 16.22 | 599,545 | +0.26(+1.60%) |
Feb 23, 2011 | 16.12 | 16.26 | 15.90 | 15.97 | 343,813 | -0.16(-1.01%) |
Feb 22, 2011 | 16.35 | 16.54 | 16.11 | 16.13 | 251,455 | -0.47(-2.80%) |
Feb 18, 2011 | 16.52 | 16.59 | 16.40 | 16.59 | 192,596 | +0.20(+1.21%) |
Feb 17, 2011 | 16.44 | 16.54 | 16.39 | 16.40 | 134,830 | -0.09(-0.56%) |
Feb 16, 2011 | 16.34 | 16.52 | 16.34 | 16.49 | 143,543 | +0.10(+0.64%) |
Feb 15, 2011 | 16.48 | 16.63 | 16.37 | 16.38 | 250,465 | -0.22(-1.30%) |
Feb 14, 2011 | 16.76 | 16.76 | 16.51 | 16.60 | 121,970 | -0.15(-0.87%) |
Feb 11, 2011 | 16.32 | 16.79 | 16.32 | 16.75 | 220,166 | +0.33(+1.98%) |
Feb 10, 2011 | 16.38 | 16.65 | 16.32 | 16.42 | 143,186 | -0.12(-0.70%) |
Feb 09, 2011 | 16.63 | 16.79 | 16.17 | 16.54 | 148,846 | -0.09(-0.52%) |
Feb 08, 2011 | 16.53 | 16.62 | 16.35 | 16.62 | 167,876 | +0.02(+0.14%) |
Feb 07, 2011 | 16.45 | 16.83 | 16.45 | 16.60 | 167,727 | +0.15(+0.88%) |
Feb 04, 2011 | 16.50 | 16.58 | 16.40 | 16.45 | 185,867 | -0.08(-0.46%) |
Feb 03, 2011 | 16.49 | 16.66 | 16.31 | 16.53 | 180,026 | +0.05(+0.28%) |
Feb 02, 2011 | 16.62 | 16.87 | 16.48 | 16.48 | 195,765 | -0.23(-1.39%) |