Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.88 | 16.14 | 15.54 | 16.06 | 825,186 | +0.23(+1.47%) |
Apr 28, 2011 | 14.78 | 16.22 | 14.78 | 15.83 | 1,019,792 | -1.06(-6.28%) |
Apr 27, 2011 | 16.60 | 16.92 | 16.20 | 16.89 | 399,868 | +0.39(+2.34%) |
Apr 26, 2011 | 16.16 | 16.80 | 16.06 | 16.50 | 538,800 | +0.35(+2.19%) |
Apr 25, 2011 | 16.23 | 16.30 | 15.89 | 16.15 | 463,115 | -0.07(-0.41%) |
Apr 21, 2011 | 16.06 | 16.22 | 15.81 | 16.22 | 469,286 | +0.31(+1.93%) |
Apr 20, 2011 | 15.75 | 16.00 | 15.75 | 15.91 | 329,743 | +0.45(+2.93%) |
Apr 19, 2011 | 15.22 | 15.59 | 15.17 | 15.46 | 945,521 | +0.35(+2.29%) |
Apr 18, 2011 | 14.87 | 15.23 | 14.84 | 15.11 | 237,177 | +0.00(+0.00%) |
Apr 15, 2011 | 14.97 | 15.26 | 14.88 | 15.11 | 186,666 | +0.12(+0.80%) |
Apr 14, 2011 | 14.71 | 15.00 | 14.63 | 14.99 | 176,308 | +0.16(+1.08%) |
Apr 13, 2011 | 15.27 | 15.29 | 14.60 | 14.83 | 236,117 | -0.26(-1.72%) |
Apr 12, 2011 | 15.04 | 15.30 | 14.97 | 15.09 | 252,250 | -0.07(-0.48%) |
Apr 11, 2011 | 15.38 | 15.49 | 15.05 | 15.16 | 211,763 | -0.20(-1.30%) |
Apr 08, 2011 | 15.73 | 15.85 | 15.29 | 15.36 | 307,457 | -0.22(-1.41%) |
Apr 07, 2011 | 16.00 | 16.15 | 15.52 | 15.58 | 395,334 | -0.32(-2.01%) |
Apr 06, 2011 | 15.44 | 16.22 | 15.33 | 15.90 | 1,329,781 | +1.22(+8.31%) |
Apr 05, 2011 | 14.54 | 14.91 | 14.36 | 14.68 | 282,751 | +0.08(+0.55%) |
Apr 04, 2011 | 14.61 | 14.65 | 14.40 | 14.60 | 382,942 | +0.01(+0.09%) |
Apr 01, 2011 | 14.64 | 14.80 | 14.52 | 14.59 | 319,482 | +0.02(+0.14%) |
Mar 31, 2011 | 14.64 | 14.66 | 14.41 | 14.57 | 272,625 | -0.07(-0.45%) |
Mar 30, 2011 | 14.64 | 14.64 | 14.64 | 14.64 | 217,106 | +0.02(+0.14%) |
Mar 29, 2011 | 14.52 | 14.64 | 14.35 | 14.62 | 133,262 | +0.11(+0.73%) |
Mar 28, 2011 | 14.80 | 14.85 | 14.43 | 14.51 | 192,745 | -0.25(-1.71%) |
Mar 25, 2011 | 14.74 | 15.14 | 14.59 | 14.76 | 197,547 | +0.13(+0.91%) |
Mar 24, 2011 | 14.64 | 14.74 | 14.33 | 14.63 | 251,770 | +0.11(+0.73%) |
Mar 23, 2011 | 14.66 | 14.70 | 14.22 | 14.52 | 344,317 | -0.22(-1.49%) |
Mar 22, 2011 | 14.89 | 14.96 | 14.64 | 14.74 | 315,893 | -0.12(-0.81%) |
Mar 21, 2011 | 14.69 | 14.86 | 14.56 | 14.86 | 368,603 | +0.26(+1.78%) |
Mar 18, 2011 | 14.96 | 15.03 | 14.52 | 14.60 | 2,302,399 | -0.16(-1.08%) |
Mar 17, 2011 | 15.42 | 15.50 | 14.74 | 14.76 | 295,583 | -0.35(-2.29%) |
Mar 16, 2011 | 15.21 | 15.42 | 14.92 | 15.11 | 388,249 | -0.16(-1.05%) |
Mar 15, 2011 | 15.14 | 15.44 | 15.10 | 15.27 | 448,741 | -0.17(-1.08%) |
Mar 14, 2011 | 14.83 | 15.46 | 14.83 | 15.44 | 661,630 | +0.41(+2.70%) |
Mar 11, 2011 | 14.84 | 15.12 | 14.66 | 15.03 | 212,585 | +0.05(+0.31%) |
Mar 10, 2011 | 15.50 | 15.50 | 14.92 | 14.98 | 277,298 | -0.70(-4.45%) |
Mar 09, 2011 | 15.48 | 15.81 | 15.38 | 15.68 | 192,823 | +0.13(+0.81%) |
Mar 08, 2011 | 15.19 | 15.63 | 15.01 | 15.56 | 448,194 | +0.37(+2.45%) |
Mar 07, 2011 | 15.45 | 15.54 | 14.87 | 15.18 | 279,652 | -0.23(-1.51%) |
Mar 04, 2011 | 15.50 | 15.56 | 15.05 | 15.42 | 302,301 | -0.04(-0.26%) |
Mar 03, 2011 | 14.92 | 15.85 | 14.92 | 15.46 | 825,978 | +0.70(+4.73%) |
Mar 02, 2011 | 14.49 | 14.79 | 14.36 | 14.76 | 285,445 | +0.30(+2.07%) |
Mar 01, 2011 | 14.75 | 14.89 | 14.28 | 14.46 | 390,411 | -0.21(-1.45%) |
Feb 28, 2011 | 15.13 | 15.17 | 14.34 | 14.67 | 504,099 | -0.39(-2.56%) |
Feb 25, 2011 | 14.62 | 15.20 | 14.53 | 15.06 | 281,192 | +0.51(+3.52%) |
Feb 24, 2011 | 14.57 | 14.77 | 14.29 | 14.54 | 337,980 | -0.04(-0.27%) |
Feb 23, 2011 | 15.00 | 15.06 | 14.29 | 14.58 | 322,332 | -0.43(-2.88%) |
Feb 22, 2011 | 15.46 | 15.71 | 15.00 | 15.02 | 350,688 | -0.65(-4.16%) |
Feb 18, 2011 | 15.85 | 15.85 | 15.51 | 15.67 | 258,603 | -0.15(-0.97%) |
Feb 17, 2011 | 15.57 | 15.89 | 15.41 | 15.82 | 329,560 | +0.20(+1.28%) |
Feb 16, 2011 | 15.44 | 15.95 | 15.44 | 15.62 | 334,281 | +0.33(+2.13%) |
Feb 15, 2011 | 15.23 | 15.44 | 15.06 | 15.30 | 287,867 | +0.01(+0.04%) |
Feb 14, 2011 | 15.33 | 15.51 | 14.92 | 15.29 | 350,909 | -0.04(-0.26%) |
Feb 11, 2011 | 14.95 | 15.33 | 14.82 | 15.33 | 205,073 | +0.31(+2.08%) |
Feb 10, 2011 | 15.11 | 15.33 | 14.94 | 15.02 | 239,307 | -0.22(-1.44%) |
Feb 09, 2011 | 15.13 | 15.45 | 15.01 | 15.24 | 263,918 | +0.00(+0.00%) |
Feb 08, 2011 | 15.17 | 15.30 | 14.88 | 15.24 | 193,382 | +0.03(+0.22%) |
Feb 07, 2011 | 14.86 | 15.30 | 14.76 | 15.20 | 273,580 | +0.38(+2.56%) |
Feb 04, 2011 | 15.03 | 15.20 | 14.70 | 14.82 | 359,130 | -0.15(-1.02%) |
Feb 03, 2011 | 14.92 | 15.14 | 14.52 | 14.98 | 453,821 | +0.15(+1.03%) |
Feb 02, 2011 | 14.87 | 15.14 | 14.72 | 14.82 | 240,343 | -0.15(-0.98%) |