Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.12 | 15.12 | 14.67 | 14.89 | 270,063 | -0.16(-1.06%) |
Apr 28, 2011 | 15.03 | 15.17 | 14.89 | 15.05 | 253,362 | +0.01(+0.05%) |
Apr 27, 2011 | 14.85 | 15.08 | 14.69 | 15.04 | 247,593 | +0.17(+1.17%) |
Apr 26, 2011 | 14.78 | 15.02 | 14.68 | 14.87 | 432,130 | +0.13(+0.87%) |
Apr 25, 2011 | 15.11 | 15.17 | 14.68 | 14.74 | 306,953 | -0.37(-2.46%) |
Apr 21, 2011 | 15.19 | 15.32 | 14.84 | 15.11 | 272,000 | -0.06(-0.40%) |
Apr 20, 2011 | 15.17 | 15.22 | 14.83 | 15.17 | 500,511 | +0.20(+1.37%) |
Apr 19, 2011 | 15.26 | 15.36 | 14.80 | 14.97 | 500,633 | -0.17(-1.15%) |
Apr 18, 2011 | 15.92 | 15.97 | 14.66 | 15.14 | 1,083,135 | -1.27(-7.72%) |
Apr 15, 2011 | 14.78 | 17.24 | 14.78 | 16.41 | 1,817,013 | +1.56(+10.47%) |
Apr 14, 2011 | 14.43 | 14.87 | 14.42 | 14.85 | 392,893 | +0.27(+1.82%) |
Apr 13, 2011 | 14.78 | 14.93 | 14.35 | 14.59 | 224,370 | -0.14(-0.93%) |
Apr 12, 2011 | 15.03 | 15.17 | 14.72 | 14.72 | 294,628 | -0.52(-3.38%) |
Apr 11, 2011 | 14.97 | 15.30 | 14.79 | 15.24 | 395,740 | +0.25(+1.67%) |
Apr 08, 2011 | 16.28 | 16.28 | 14.75 | 14.99 | 726,408 | -1.24(-7.62%) |
Apr 07, 2011 | 16.44 | 16.67 | 16.20 | 16.22 | 305,080 | -0.19(-1.16%) |
Apr 06, 2011 | 16.32 | 16.56 | 16.25 | 16.41 | 160,336 | +0.20(+1.26%) |
Apr 05, 2011 | 16.16 | 16.44 | 16.04 | 16.21 | 165,856 | -0.02(-0.14%) |
Apr 04, 2011 | 16.25 | 16.45 | 16.19 | 16.23 | 268,590 | +0.00(+0.00%) |
Apr 01, 2011 | 16.00 | 16.51 | 15.97 | 16.23 | 318,809 | +0.33(+2.10%) |
Mar 31, 2011 | 15.47 | 15.91 | 15.42 | 15.90 | 244,894 | +0.39(+2.49%) |
Mar 30, 2011 | 15.51 | 15.51 | 15.51 | 15.51 | 186,938 | +0.49(+3.28%) |
Mar 29, 2011 | 14.60 | 15.11 | 14.60 | 15.02 | 141,791 | +0.39(+2.70%) |
Mar 28, 2011 | 14.58 | 14.73 | 14.52 | 14.62 | 168,738 | +0.03(+0.21%) |
Mar 25, 2011 | 14.59 | 14.74 | 14.42 | 14.59 | 285,448 | +0.11(+0.79%) |
Mar 24, 2011 | 14.74 | 14.90 | 14.23 | 14.48 | 317,652 | -0.10(-0.68%) |
Mar 23, 2011 | 14.28 | 14.68 | 14.03 | 14.58 | 398,127 | +0.30(+2.07%) |
Mar 22, 2011 | 14.26 | 14.34 | 14.09 | 14.28 | 147,451 | -0.01(-0.05%) |
Mar 21, 2011 | 14.39 | 14.39 | 14.21 | 14.29 | 238,065 | +0.17(+1.18%) |
Mar 18, 2011 | 13.71 | 14.15 | 13.61 | 14.12 | 614,696 | +0.58(+4.31%) |
Mar 17, 2011 | 14.59 | 14.59 | 13.48 | 13.54 | 856,701 | -0.74(-5.15%) |
Mar 16, 2011 | 14.52 | 14.66 | 14.15 | 14.28 | 312,780 | -0.29(-1.98%) |
Mar 15, 2011 | 14.56 | 14.79 | 14.51 | 14.56 | 266,739 | -0.27(-1.84%) |
Mar 14, 2011 | 14.81 | 15.04 | 14.57 | 14.84 | 196,565 | -0.08(-0.51%) |
Mar 11, 2011 | 14.77 | 15.09 | 14.77 | 14.91 | 313,645 | +0.16(+1.08%) |
Mar 10, 2011 | 14.93 | 14.96 | 14.43 | 14.75 | 399,302 | -0.42(-2.79%) |
Mar 09, 2011 | 14.93 | 15.37 | 14.76 | 15.18 | 216,445 | +0.21(+1.41%) |
Mar 08, 2011 | 14.76 | 15.17 | 14.32 | 14.96 | 326,338 | +0.16(+1.07%) |
Mar 07, 2011 | 15.15 | 15.21 | 14.46 | 14.81 | 248,949 | -0.24(-1.61%) |
Mar 04, 2011 | 15.64 | 15.67 | 14.93 | 15.05 | 345,517 | -0.53(-3.40%) |
Mar 03, 2011 | 15.40 | 15.93 | 15.40 | 15.58 | 316,214 | +0.36(+2.39%) |
Mar 02, 2011 | 15.19 | 15.56 | 15.12 | 15.21 | 260,687 | +0.04(+0.25%) |
Mar 01, 2011 | 15.72 | 15.88 | 15.11 | 15.18 | 483,136 | -0.45(-2.90%) |
Feb 28, 2011 | 15.63 | 15.88 | 15.48 | 15.63 | 294,529 | +0.08(+0.49%) |
Feb 25, 2011 | 15.11 | 15.55 | 15.03 | 15.55 | 295,038 | +0.45(+2.95%) |
Feb 24, 2011 | 14.80 | 15.26 | 14.76 | 15.11 | 385,173 | +0.33(+2.25%) |
Feb 23, 2011 | 15.12 | 15.13 | 14.53 | 14.78 | 616,779 | -0.31(-2.05%) |
Feb 22, 2011 | 15.24 | 15.24 | 15.05 | 15.09 | 630,523 | -0.36(-2.35%) |
Feb 18, 2011 | 15.78 | 15.78 | 15.40 | 15.45 | 394,667 | -0.29(-1.83%) |
Feb 17, 2011 | 15.66 | 15.85 | 15.64 | 15.74 | 840,827 | +0.03(+0.19%) |
Feb 16, 2011 | 15.77 | 15.77 | 15.49 | 15.71 | 325,337 | -0.03(-0.19%) |
Feb 15, 2011 | 15.57 | 15.78 | 15.34 | 15.74 | 501,903 | +0.10(+0.63%) |
Feb 14, 2011 | 15.83 | 15.89 | 15.56 | 15.64 | 327,660 | -0.23(-1.43%) |
Feb 11, 2011 | 15.43 | 15.89 | 15.34 | 15.86 | 519,592 | +0.42(+2.69%) |
Feb 10, 2011 | 15.82 | 16.05 | 15.34 | 15.45 | 596,953 | -0.75(-4.62%) |
Feb 09, 2011 | 16.21 | 16.35 | 15.96 | 16.20 | 416,146 | -0.01(-0.05%) |
Feb 08, 2011 | 15.97 | 16.44 | 15.97 | 16.20 | 623,711 | +0.15(+0.94%) |
Feb 07, 2011 | 15.09 | 16.11 | 15.06 | 16.05 | 957,364 | +1.04(+6.95%) |
Feb 04, 2011 | 13.66 | 15.11 | 13.66 | 15.01 | 2,044,125 | +2.15(+16.70%) |
Feb 03, 2011 | 12.97 | 12.98 | 12.84 | 12.86 | 269,281 | -0.09(-0.70%) |
Feb 02, 2011 | 12.85 | 13.05 | 12.82 | 12.95 | 459,613 | +0.01(+0.06%) |