Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.01 | 14.22 | 13.94 | 13.95 | 359,637 | -0.06(-0.42%) |
Apr 28, 2011 | 14.28 | 14.32 | 13.92 | 14.01 | 251,750 | -0.32(-2.20%) |
Apr 27, 2011 | 14.37 | 14.46 | 14.09 | 14.33 | 231,089 | -0.01(-0.07%) |
Apr 26, 2011 | 14.03 | 14.46 | 13.91 | 14.34 | 210,259 | +0.41(+2.97%) |
Apr 25, 2011 | 14.33 | 14.43 | 13.87 | 13.92 | 228,966 | -0.29(-2.01%) |
Apr 21, 2011 | 14.18 | 14.32 | 14.08 | 14.21 | 269,774 | +0.13(+0.95%) |
Apr 20, 2011 | 13.74 | 14.09 | 13.71 | 14.08 | 504,273 | +0.60(+4.43%) |
Apr 19, 2011 | 13.66 | 13.66 | 13.28 | 13.48 | 397,097 | -0.11(-0.80%) |
Apr 18, 2011 | 13.81 | 13.87 | 13.34 | 13.59 | 630,219 | -0.38(-2.75%) |
Apr 15, 2011 | 14.11 | 14.15 | 13.83 | 13.97 | 349,522 | -0.21(-1.46%) |
Apr 14, 2011 | 14.01 | 14.29 | 13.84 | 14.18 | 453,520 | +0.03(+0.21%) |
Apr 13, 2011 | 14.60 | 14.63 | 14.09 | 14.15 | 522,293 | -0.29(-1.98%) |
Apr 12, 2011 | 14.61 | 14.65 | 14.39 | 14.44 | 299,241 | -0.25(-1.68%) |
Apr 11, 2011 | 14.99 | 15.15 | 14.65 | 14.68 | 502,182 | -0.29(-1.91%) |
Apr 08, 2011 | 15.42 | 15.56 | 14.89 | 14.97 | 389,114 | -0.46(-3.00%) |
Apr 07, 2011 | 15.78 | 15.78 | 15.30 | 15.43 | 348,959 | -0.48(-3.04%) |
Apr 06, 2011 | 16.04 | 16.25 | 15.91 | 15.92 | 308,213 | -0.08(-0.49%) |
Apr 05, 2011 | 15.78 | 16.22 | 15.78 | 16.00 | 355,796 | +0.21(+1.31%) |
Apr 04, 2011 | 16.06 | 16.06 | 15.78 | 15.79 | 406,122 | -0.09(-0.56%) |
Apr 01, 2011 | 16.17 | 16.23 | 15.87 | 15.88 | 260,613 | -0.25(-1.53%) |
Mar 31, 2011 | 16.04 | 16.22 | 15.91 | 16.12 | 459,805 | +0.12(+0.74%) |
Mar 30, 2011 | 16.00 | 16.05 | 15.81 | 16.01 | 226,334 | +0.14(+0.87%) |
Mar 29, 2011 | 15.80 | 15.89 | 15.60 | 15.87 | 307,829 | +0.12(+0.75%) |
Mar 28, 2011 | 15.87 | 16.12 | 15.72 | 15.75 | 375,109 | -0.09(-0.56%) |
Mar 25, 2011 | 15.89 | 16.16 | 15.66 | 15.84 | 279,061 | +0.05(+0.31%) |
Mar 24, 2011 | 15.22 | 15.91 | 15.08 | 15.79 | 487,828 | +0.71(+4.71%) |
Mar 23, 2011 | 15.15 | 15.24 | 14.84 | 15.08 | 392,816 | -0.07(-0.46%) |
Mar 22, 2011 | 15.22 | 15.29 | 15.00 | 15.15 | 249,835 | +0.02(+0.13%) |
Mar 21, 2011 | 15.26 | 15.37 | 14.87 | 15.13 | 313,258 | +0.25(+1.66%) |
Mar 18, 2011 | 14.99 | 15.07 | 14.80 | 14.88 | 456,773 | +0.06(+0.40%) |
Mar 17, 2011 | 15.24 | 15.28 | 14.66 | 14.82 | 460,718 | -0.07(-0.46%) |
Mar 16, 2011 | 15.08 | 15.35 | 14.85 | 14.89 | 622,076 | -0.29(-1.88%) |
Mar 15, 2011 | 14.87 | 15.27 | 14.43 | 15.18 | 919,552 | -0.15(-0.97%) |
Mar 14, 2011 | 15.12 | 15.56 | 14.69 | 15.33 | 476,911 | +0.03(+0.19%) |
Mar 11, 2011 | 14.94 | 15.46 | 14.64 | 15.30 | 587,965 | +0.16(+1.04%) |
Mar 10, 2011 | 15.50 | 15.66 | 14.99 | 15.14 | 598,794 | -0.53(-3.40%) |
Mar 09, 2011 | 16.10 | 16.11 | 15.58 | 15.67 | 423,076 | -0.50(-3.11%) |
Mar 08, 2011 | 16.29 | 16.55 | 15.89 | 16.17 | 617,795 | -0.19(-1.15%) |
Mar 07, 2011 | 16.64 | 16.74 | 15.58 | 16.36 | 1,077,667 | -0.24(-1.43%) |
Mar 04, 2011 | 16.65 | 16.77 | 16.43 | 16.60 | 829,855 | +0.09(+0.54%) |
Mar 03, 2011 | 16.12 | 16.67 | 16.06 | 16.51 | 1,018,327 | +0.52(+3.27%) |
Mar 02, 2011 | 15.59 | 16.12 | 15.53 | 15.99 | 513,680 | +0.36(+2.27%) |
Mar 01, 2011 | 16.03 | 16.15 | 15.44 | 15.63 | 761,254 | -0.27(-1.68%) |
Feb 28, 2011 | 15.85 | 15.96 | 15.66 | 15.90 | 717,818 | +0.12(+0.75%) |
Feb 25, 2011 | 15.32 | 15.78 | 15.27 | 15.78 | 530,350 | +0.51(+3.36%) |
Feb 24, 2011 | 15.30 | 15.33 | 14.87 | 15.27 | 550,564 | -0.03(-0.19%) |
Feb 23, 2011 | 15.44 | 15.75 | 14.90 | 15.30 | 910,646 | -0.13(-0.83%) |
Feb 22, 2011 | 15.16 | 15.48 | 14.90 | 15.42 | 1,004,692 | +0.11(+0.71%) |
Feb 18, 2011 | 15.11 | 15.38 | 15.04 | 15.32 | 817,149 | +0.24(+1.57%) |
Feb 17, 2011 | 14.90 | 15.22 | 14.86 | 15.08 | 575,644 | +0.15(+0.99%) |
Feb 16, 2011 | 14.92 | 15.23 | 14.46 | 14.93 | 1,024,582 | +0.61(+4.27%) |
Feb 15, 2011 | 15.62 | 15.62 | 14.02 | 14.32 | 2,099,612 | -1.25(-8.04%) |
Feb 14, 2011 | 15.18 | 15.65 | 15.18 | 15.57 | 572,840 | +0.44(+2.93%) |
Feb 11, 2011 | 15.07 | 15.19 | 14.85 | 15.13 | 389,052 | +0.04(+0.26%) |
Feb 10, 2011 | 14.81 | 15.16 | 14.66 | 15.09 | 474,296 | +0.20(+1.32%) |
Feb 09, 2011 | 15.16 | 15.23 | 14.79 | 14.89 | 481,112 | -0.27(-1.76%) |
Feb 08, 2011 | 15.27 | 15.33 | 15.04 | 15.16 | 275,949 | -0.07(-0.45%) |
Feb 07, 2011 | 15.05 | 15.36 | 14.95 | 15.23 | 764,284 | +0.26(+1.71%) |
Feb 04, 2011 | 15.16 | 15.27 | 14.55 | 14.97 | 1,011,177 | -1.01(-6.30%) |
Feb 03, 2011 | 15.70 | 16.27 | 15.53 | 15.98 | 595,306 | +0.23(+1.44%) |
Feb 02, 2011 | 15.58 | 16.03 | 15.40 | 15.75 | 344,861 | +0.10(+0.63%) |