Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.92 | 13.95 | 13.70 | 13.92 | 155,433 | +0.05(+0.40%) |
Apr 28, 2011 | 13.82 | 13.94 | 13.62 | 13.86 | 142,676 | +0.04(+0.31%) |
Apr 27, 2011 | 13.86 | 13.92 | 13.63 | 13.82 | 217,925 | +0.00(+0.00%) |
Apr 26, 2011 | 13.93 | 13.93 | 13.75 | 13.82 | 248,541 | -0.02(-0.18%) |
Apr 25, 2011 | 13.96 | 13.97 | 13.72 | 13.84 | 190,328 | +0.04(+0.31%) |
Apr 21, 2011 | 13.76 | 13.92 | 13.67 | 13.80 | 188,895 | +0.18(+1.34%) |
Apr 20, 2011 | 13.66 | 13.76 | 13.48 | 13.62 | 313,270 | +0.09(+0.63%) |
Apr 19, 2011 | 13.65 | 14.03 | 13.09 | 13.53 | 534,844 | -0.09(-0.67%) |
Apr 18, 2011 | 14.01 | 14.03 | 13.62 | 13.62 | 443,725 | -0.46(-3.29%) |
Apr 15, 2011 | 14.26 | 14.31 | 13.97 | 14.09 | 361,226 | -0.11(-0.77%) |
Apr 14, 2011 | 14.29 | 14.58 | 14.17 | 14.20 | 477,401 | -0.15(-1.08%) |
Apr 13, 2011 | 14.74 | 14.74 | 14.27 | 14.35 | 521,098 | -0.28(-1.91%) |
Apr 12, 2011 | 14.71 | 14.72 | 14.50 | 14.63 | 219,258 | -0.04(-0.28%) |
Apr 11, 2011 | 14.87 | 14.87 | 14.62 | 14.67 | 95,650 | -0.13(-0.90%) |
Apr 08, 2011 | 14.89 | 14.98 | 14.67 | 14.81 | 118,877 | +0.05(+0.32%) |
Apr 07, 2011 | 14.93 | 15.06 | 14.68 | 14.76 | 194,460 | -0.15(-1.01%) |
Apr 06, 2011 | 15.04 | 15.06 | 14.82 | 14.91 | 139,756 | +0.02(+0.12%) |
Apr 05, 2011 | 14.99 | 15.09 | 14.85 | 14.89 | 134,549 | -0.05(-0.35%) |
Apr 04, 2011 | 14.85 | 14.98 | 14.75 | 14.95 | 200,342 | +0.17(+1.14%) |
Apr 01, 2011 | 14.57 | 14.83 | 14.51 | 14.78 | 192,908 | +0.35(+2.46%) |
Mar 31, 2011 | 14.49 | 14.77 | 14.39 | 14.42 | 399,430 | -0.05(-0.36%) |
Mar 30, 2011 | 14.48 | 14.48 | 14.47 | 14.47 | 146,884 | +0.23(+1.63%) |
Mar 29, 2011 | 14.21 | 14.25 | 14.02 | 14.24 | 199,837 | +0.03(+0.25%) |
Mar 28, 2011 | 14.13 | 14.29 | 14.07 | 14.21 | 167,471 | +0.16(+1.16%) |
Mar 25, 2011 | 14.22 | 14.26 | 13.99 | 14.04 | 131,246 | -0.18(-1.27%) |
Mar 24, 2011 | 14.08 | 14.24 | 13.99 | 14.22 | 89,773 | +0.26(+1.87%) |
Mar 23, 2011 | 13.97 | 13.97 | 13.82 | 13.96 | 169,661 | -0.01(-0.04%) |
Mar 22, 2011 | 14.08 | 14.15 | 13.92 | 13.97 | 176,469 | -0.09(-0.66%) |
Mar 21, 2011 | 14.09 | 14.09 | 14.00 | 14.06 | 162,547 | +0.27(+1.98%) |
Mar 18, 2011 | 13.76 | 13.88 | 13.63 | 13.79 | 412,012 | +0.29(+2.15%) |
Mar 17, 2011 | 13.56 | 13.63 | 13.35 | 13.50 | 182,419 | +0.15(+1.09%) |
Mar 16, 2011 | 13.71 | 13.83 | 13.19 | 13.35 | 726,094 | -0.40(-2.88%) |
Mar 15, 2011 | 13.56 | 13.88 | 13.49 | 13.75 | 597,905 | +0.16(+1.16%) |
Mar 14, 2011 | 13.57 | 13.63 | 13.39 | 13.59 | 189,543 | -0.05(-0.34%) |
Mar 11, 2011 | 13.54 | 13.71 | 13.43 | 13.64 | 182,185 | -0.01(-0.04%) |
Mar 10, 2011 | 13.96 | 13.99 | 13.61 | 13.64 | 224,138 | -0.44(-3.10%) |
Mar 09, 2011 | 14.00 | 14.30 | 13.97 | 14.08 | 190,355 | +0.01(+0.04%) |
Mar 08, 2011 | 14.06 | 14.21 | 13.90 | 14.07 | 91,093 | +0.12(+0.83%) |
Mar 07, 2011 | 14.38 | 14.39 | 13.92 | 13.96 | 249,932 | -0.33(-2.32%) |
Mar 04, 2011 | 13.94 | 14.31 | 13.89 | 14.29 | 413,618 | +0.35(+2.50%) |
Mar 03, 2011 | 13.73 | 13.96 | 13.57 | 13.94 | 266,842 | +0.39(+2.88%) |
Mar 02, 2011 | 13.56 | 13.61 | 13.39 | 13.55 | 406,368 | -0.03(-0.26%) |
Mar 01, 2011 | 13.82 | 13.88 | 13.52 | 13.58 | 240,852 | -0.13(-0.98%) |
Feb 28, 2011 | 13.82 | 13.90 | 13.63 | 13.72 | 400,271 | +0.06(+0.47%) |
Feb 25, 2011 | 13.67 | 13.79 | 13.47 | 13.65 | 772,186 | +0.21(+1.56%) |
Feb 24, 2011 | 13.67 | 13.85 | 13.34 | 13.45 | 532,100 | -0.32(-2.32%) |
Feb 23, 2011 | 14.60 | 14.72 | 13.57 | 13.76 | 683,432 | -0.73(-5.02%) |
Feb 22, 2011 | 14.56 | 14.65 | 14.10 | 14.49 | 772,805 | -0.22(-1.50%) |
Feb 18, 2011 | 14.72 | 14.83 | 14.55 | 14.71 | 193,350 | -0.03(-0.24%) |
Feb 17, 2011 | 14.92 | 15.01 | 14.60 | 14.75 | 303,382 | -0.24(-1.59%) |
Feb 16, 2011 | 14.89 | 15.06 | 14.84 | 14.99 | 281,136 | +0.11(+0.74%) |
Feb 15, 2011 | 14.92 | 15.06 | 14.83 | 14.88 | 86,849 | +0.00(+0.00%) |
Feb 14, 2011 | 14.89 | 14.91 | 14.74 | 14.88 | 111,539 | +0.09(+0.63%) |
Feb 11, 2011 | 14.61 | 14.85 | 14.57 | 14.78 | 129,098 | +0.05(+0.36%) |
Feb 10, 2011 | 15.08 | 15.08 | 14.64 | 14.73 | 253,963 | -0.39(-2.58%) |
Feb 09, 2011 | 15.25 | 15.45 | 15.08 | 15.12 | 158,274 | -0.17(-1.10%) |
Feb 08, 2011 | 15.35 | 15.35 | 15.13 | 15.29 | 64,003 | -0.03(-0.19%) |
Feb 07, 2011 | 15.22 | 15.39 | 15.18 | 15.32 | 184,011 | +0.11(+0.73%) |
Feb 04, 2011 | 15.45 | 15.64 | 15.15 | 15.21 | 203,857 | -0.16(-1.06%) |
Feb 03, 2011 | 15.30 | 15.47 | 15.18 | 15.37 | 165,789 | +0.15(+0.99%) |
Feb 02, 2011 | 15.33 | 15.37 | 15.10 | 15.22 | 92,192 | -0.10(-0.65%) |