Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.32 | 16.36 | 16.31 | 16.32 | 60,477 | +0.01(+0.08%) |
Apr 28, 2011 | 16.27 | 16.33 | 16.26 | 16.31 | 81,239 | +0.03(+0.18%) |
Apr 27, 2011 | 16.12 | 16.30 | 16.12 | 16.28 | 66,462 | +0.18(+1.13%) |
Apr 26, 2011 | 16.10 | 16.14 | 16.04 | 16.10 | 111,194 | +0.06(+0.35%) |
Apr 25, 2011 | 16.05 | 16.06 | 16.02 | 16.04 | 28,473 | -0.01(-0.08%) |
Apr 21, 2011 | 16.07 | 16.07 | 15.99 | 16.06 | 66,174 | +0.07(+0.44%) |
Apr 20, 2011 | 15.97 | 16.03 | 15.95 | 15.99 | 65,165 | +0.22(+1.41%) |
Apr 19, 2011 | 15.74 | 15.76 | 15.67 | 15.76 | 95,971 | +0.04(+0.27%) |
Apr 18, 2011 | 15.73 | 15.73 | 15.54 | 15.72 | 340,110 | -0.13(-0.84%) |
Apr 15, 2011 | 15.77 | 15.87 | 15.73 | 15.86 | 25,595 | +0.11(+0.71%) |
Apr 14, 2011 | 15.67 | 15.76 | 15.62 | 15.74 | 70,682 | -0.02(-0.13%) |
Apr 13, 2011 | 15.81 | 15.84 | 15.70 | 15.76 | 52,690 | +0.02(+0.13%) |
Apr 12, 2011 | 15.68 | 15.79 | 15.68 | 15.74 | 264,770 | -0.01(-0.08%) |
Apr 11, 2011 | 15.82 | 15.82 | 15.73 | 15.76 | 64,647 | -0.01(-0.04%) |
Apr 08, 2011 | 15.88 | 15.88 | 15.70 | 15.76 | 28,000 | -0.08(-0.50%) |
Apr 07, 2011 | 15.86 | 15.91 | 15.76 | 15.84 | 71,646 | -0.04(-0.22%) |
Apr 06, 2011 | 15.97 | 15.97 | 15.83 | 15.88 | 75,862 | +0.01(+0.06%) |
Apr 05, 2011 | 15.76 | 15.93 | 15.76 | 15.87 | 44,551 | +0.07(+0.44%) |
Apr 04, 2011 | 15.84 | 15.84 | 15.77 | 15.80 | 39,606 | +0.02(+0.14%) |
Apr 01, 2011 | 15.75 | 15.86 | 15.72 | 15.78 | 59,608 | +0.10(+0.66%) |
Mar 31, 2011 | 15.66 | 15.70 | 15.62 | 15.68 | 134,767 | -0.06(-0.35%) |
Mar 30, 2011 | 15.63 | 15.75 | 15.62 | 15.73 | 50,131 | +0.18(+1.13%) |
Mar 29, 2011 | 15.41 | 15.57 | 15.41 | 15.56 | 25,442 | +0.13(+0.86%) |
Mar 28, 2011 | 15.57 | 15.58 | 15.42 | 15.42 | 201,554 | -0.15(-0.94%) |
Mar 25, 2011 | 15.56 | 15.66 | 15.56 | 15.57 | 95,021 | +0.03(+0.18%) |
Mar 24, 2011 | 15.37 | 15.56 | 15.37 | 15.54 | 131,632 | +0.20(+1.30%) |
Mar 23, 2011 | 15.19 | 15.34 | 15.11 | 15.34 | 46,665 | +0.11(+0.74%) |
Mar 22, 2011 | 15.36 | 15.36 | 15.22 | 15.23 | 153,786 | -0.11(-0.74%) |
Mar 21, 2011 | 15.33 | 15.36 | 15.33 | 15.34 | 63,800 | +0.22(+1.48%) |
Mar 18, 2011 | 15.22 | 15.23 | 15.08 | 15.12 | 149,922 | +0.05(+0.32%) |
Mar 17, 2011 | 15.27 | 15.27 | 15.06 | 15.07 | 98,648 | +0.04(+0.25%) |
Mar 16, 2011 | 15.15 | 15.24 | 14.95 | 15.03 | 194,272 | -0.23(-1.48%) |
Mar 15, 2011 | 15.26 | 15.33 | 15.22 | 15.26 | 360,829 | -0.14(-0.88%) |
Mar 14, 2011 | 15.45 | 15.49 | 15.28 | 15.39 | 518,756 | -0.17(-1.08%) |
Mar 11, 2011 | 15.43 | 15.60 | 15.40 | 15.56 | 70,576 | +0.06(+0.40%) |
Mar 10, 2011 | 15.47 | 15.60 | 15.43 | 15.50 | 93,042 | -0.14(-0.86%) |
Mar 09, 2011 | 15.56 | 15.66 | 15.52 | 15.64 | 57,472 | +0.05(+0.29%) |
Mar 08, 2011 | 15.49 | 15.62 | 15.41 | 15.59 | 84,307 | +0.12(+0.79%) |
Mar 07, 2011 | 15.68 | 15.69 | 15.38 | 15.47 | 81,928 | -0.13(-0.82%) |
Mar 04, 2011 | 15.69 | 15.71 | 15.51 | 15.60 | 104,846 | -0.11(-0.72%) |
Mar 03, 2011 | 15.67 | 15.74 | 15.60 | 15.71 | 36,658 | +0.25(+1.63%) |
Mar 02, 2011 | 15.43 | 15.51 | 15.39 | 15.46 | 81,694 | +0.03(+0.19%) |
Mar 01, 2011 | 15.70 | 15.70 | 15.43 | 15.43 | 453,280 | -0.26(-1.64%) |
Feb 28, 2011 | 15.65 | 15.70 | 15.58 | 15.68 | 110,633 | +0.09(+0.55%) |
Feb 25, 2011 | 15.51 | 15.61 | 15.51 | 15.60 | 108,385 | +0.15(+0.96%) |
Feb 24, 2011 | 15.35 | 15.45 | 15.28 | 15.45 | 319,657 | +0.05(+0.35%) |
Feb 23, 2011 | 15.57 | 15.65 | 15.25 | 15.40 | 147,878 | -0.21(-1.35%) |
Feb 22, 2011 | 15.80 | 15.83 | 15.57 | 15.61 | 188,106 | -0.38(-2.38%) |
Feb 18, 2011 | 15.93 | 15.99 | 15.90 | 15.99 | 209,859 | +0.05(+0.29%) |
Feb 17, 2011 | 15.83 | 15.95 | 15.83 | 15.94 | 33,723 | +0.05(+0.32%) |
Feb 16, 2011 | 15.84 | 15.93 | 15.82 | 15.89 | 161,925 | +0.10(+0.66%) |
Feb 15, 2011 | 15.72 | 15.81 | 15.71 | 15.79 | 59,124 | +0.02(+0.14%) |
Feb 14, 2011 | 15.82 | 15.82 | 15.72 | 15.76 | 84,221 | -0.06(-0.39%) |
Feb 11, 2011 | 15.63 | 15.83 | 15.61 | 15.83 | 66,179 | +0.14(+0.91%) |
Feb 10, 2011 | 15.58 | 15.69 | 15.56 | 15.68 | 540,612 | +0.04(+0.24%) |
Feb 09, 2011 | 15.56 | 15.69 | 15.56 | 15.65 | 2,290,332 | +0.07(+0.46%) |
Feb 08, 2011 | 15.43 | 15.58 | 15.43 | 15.58 | 81,400 | +0.16(+1.06%) |
Feb 07, 2011 | 15.41 | 15.49 | 15.38 | 15.41 | 208,586 | +0.04(+0.26%) |
Feb 04, 2011 | 15.32 | 15.37 | 15.27 | 15.37 | 57,589 | +0.04(+0.29%) |
Feb 03, 2011 | 15.16 | 15.34 | 15.16 | 15.33 | 89,584 | +0.16(+1.02%) |
Feb 02, 2011 | 15.18 | 15.21 | 15.14 | 15.17 | 547,713 | -0.04(-0.25%) |