Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.27 | 15.36 | 15.25 | 15.34 | 11,054 | +0.09(+0.57%) |
Apr 28, 2011 | 15.20 | 15.25 | 15.19 | 15.25 | 2,038 | -0.00(-0.01%) |
Apr 27, 2011 | 15.29 | 15.29 | 15.25 | 15.25 | 91,462 | +0.01(+0.05%) |
Apr 26, 2011 | 15.25 | 15.27 | 15.19 | 15.25 | 35,187 | +0.06(+0.39%) |
Apr 25, 2011 | 15.19 | 15.19 | 15.14 | 15.19 | 8,677 | -0.02(-0.11%) |
Apr 21, 2011 | 15.15 | 15.26 | 15.15 | 15.20 | 10,202 | +0.07(+0.48%) |
Apr 20, 2011 | 15.25 | 15.29 | 15.13 | 15.13 | 7,565 | -0.06(-0.42%) |
Apr 19, 2011 | 15.15 | 15.20 | 15.15 | 15.20 | 4,776 | +0.04(+0.26%) |
Apr 18, 2011 | 15.06 | 15.16 | 14.98 | 15.16 | 3,914 | +0.08(+0.50%) |
Apr 15, 2011 | 15.04 | 15.08 | 15.03 | 15.08 | 11,681 | +0.06(+0.42%) |
Apr 14, 2011 | 15.02 | 15.02 | 15.02 | 15.02 | 687 | +0.06(+0.40%) |
Apr 12, 2011 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | +0.11(+0.76%) |
Apr 11, 2011 | 14.80 | 14.88 | 14.79 | 14.84 | 7,939 | -0.07(-0.49%) |
Apr 08, 2011 | 14.89 | 14.92 | 14.82 | 14.92 | 2,197 | +0.01(+0.09%) |
Apr 07, 2011 | 14.92 | 14.92 | 14.86 | 14.91 | 3,463 | -0.06(-0.41%) |
Apr 06, 2011 | 15.03 | 15.03 | 14.88 | 14.97 | 12,954 | -0.01(-0.08%) |
Apr 05, 2011 | 15.08 | 15.08 | 14.98 | 14.98 | 2,106 | -0.15(-0.99%) |
Apr 04, 2011 | 15.11 | 15.13 | 15.11 | 15.13 | 7,256 | +0.09(+0.60%) |
Apr 01, 2011 | 14.94 | 15.04 | 14.92 | 15.04 | 2,290 | +0.04(+0.27%) |
Mar 31, 2011 | 15.05 | 15.06 | 15.00 | 15.00 | 53,178 | -0.03(-0.19%) |
Mar 30, 2011 | 14.96 | 15.04 | 14.93 | 15.03 | 49,949 | +0.07(+0.46%) |
Mar 29, 2011 | 14.96 | 14.96 | 14.96 | 14.96 | 280 | -0.04(-0.25%) |
Mar 28, 2011 | 14.97 | 15.03 | 14.97 | 14.99 | 12,928 | -0.04(-0.26%) |
Mar 25, 2011 | 15.06 | 15.06 | 15.03 | 15.03 | 11,691 | -0.07(-0.48%) |
Mar 24, 2011 | 15.11 | 15.11 | 15.11 | 15.11 | 18,018 | -0.03(-0.17%) |
Mar 23, 2011 | 15.16 | 15.18 | 15.11 | 15.13 | 19,652 | +0.03(+0.17%) |
Mar 22, 2011 | 15.14 | 15.14 | 14.96 | 15.11 | 7,102 | +0.02(+0.14%) |
Mar 21, 2011 | 15.09 | 15.09 | 15.09 | 15.09 | 2,925 | -0.09(-0.58%) |
Mar 18, 2011 | 15.11 | 15.17 | 15.10 | 15.17 | 3,879 | +0.05(+0.32%) |
Mar 17, 2011 | 15.14 | 15.16 | 15.12 | 15.12 | 2,691 | +0.00(+0.03%) |
Mar 16, 2011 | 15.17 | 15.24 | 15.12 | 15.12 | 3,219 | +0.08(+0.51%) |
Mar 15, 2011 | 15.10 | 15.10 | 14.99 | 15.04 | 8,106 | +0.05(+0.34%) |
Mar 14, 2011 | 14.99 | 14.99 | 14.99 | 14.99 | 737 | -0.04(-0.28%) |
Mar 11, 2011 | 14.99 | 15.03 | 14.99 | 15.03 | 1,331 | +0.14(+0.92%) |
Mar 10, 2011 | 14.99 | 14.99 | 14.90 | 14.90 | 7,811 | +0.03(+0.20%) |
Mar 09, 2011 | 14.85 | 14.87 | 14.85 | 14.87 | 3,009 | +0.06(+0.43%) |
Mar 08, 2011 | 14.86 | 14.86 | 14.80 | 14.80 | 4,750 | -0.11(-0.72%) |
Mar 07, 2011 | 14.88 | 14.96 | 14.82 | 14.91 | 32,117 | -0.02(-0.15%) |
Mar 04, 2011 | 14.91 | 14.93 | 14.91 | 14.93 | 17,726 | +0.08(+0.56%) |
Mar 03, 2011 | 14.91 | 14.91 | 14.85 | 14.85 | 856 | -0.09(-0.57%) |
Mar 02, 2011 | 15.00 | 15.02 | 14.94 | 14.94 | 14,833 | -0.12(-0.82%) |
Mar 01, 2011 | 14.99 | 15.06 | 14.99 | 15.06 | 35,000 | -0.09(-0.56%) |
Feb 28, 2011 | 15.09 | 15.18 | 15.09 | 15.14 | 12,863 | +0.04(+0.25%) |
Feb 25, 2011 | 15.09 | 15.11 | 15.03 | 15.11 | 4,469 | +0.11(+0.75%) |
Feb 24, 2011 | 15.01 | 15.01 | 14.97 | 14.99 | 1,792 | +0.05(+0.37%) |
Feb 23, 2011 | 14.96 | 15.00 | 14.93 | 14.94 | 1,773 | +0.03(+0.20%) |
Feb 22, 2011 | 14.82 | 14.96 | 14.82 | 14.91 | 48,678 | +0.08(+0.55%) |
Feb 18, 2011 | 14.84 | 14.85 | 14.80 | 14.83 | 5,445 | -0.02(-0.12%) |
Feb 17, 2011 | 14.91 | 14.93 | 14.85 | 14.85 | 73,740 | +0.02(+0.14%) |
Feb 16, 2011 | 14.91 | 14.91 | 14.82 | 14.82 | 15,402 | -0.04(-0.27%) |
Feb 15, 2011 | 14.84 | 14.87 | 14.84 | 14.86 | 1,275 | -0.01(-0.05%) |
Feb 14, 2011 | 14.83 | 14.89 | 14.82 | 14.87 | 3,627 | +0.08(+0.55%) |
Feb 11, 2011 | 14.77 | 14.79 | 14.67 | 14.79 | 46,516 | +0.01(+0.09%) |
Feb 10, 2011 | 14.76 | 14.78 | 14.73 | 14.78 | 23,740 | +0.01(+0.06%) |
Feb 09, 2011 | 14.75 | 14.77 | 14.74 | 14.77 | 15,650 | +0.03(+0.17%) |
Feb 08, 2011 | 14.78 | 14.81 | 14.74 | 14.74 | 6,554 | -0.07(-0.49%) |
Feb 07, 2011 | 14.70 | 14.82 | 14.68 | 14.82 | 3,648 | +0.09(+0.58%) |
Feb 04, 2011 | 14.78 | 14.78 | 14.67 | 14.73 | 4,797 | -0.07(-0.49%) |
Feb 03, 2011 | 14.84 | 14.84 | 14.80 | 14.80 | 4,551 | -0.00(-0.03%) |
Feb 02, 2011 | 14.90 | 14.90 | 14.79 | 14.81 | 19,219 | -0.06(-0.40%) |