Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.39 | 15.40 | 15.14 | 15.21 | 611,866 | -0.15(-0.96%) |
Apr 28, 2011 | 15.15 | 15.35 | 15.14 | 15.35 | 627,121 | +0.15(+0.97%) |
Apr 27, 2011 | 15.19 | 15.25 | 15.07 | 15.21 | 1,113,431 | -0.02(-0.11%) |
Apr 26, 2011 | 14.96 | 15.24 | 14.84 | 15.22 | 949,046 | +0.28(+1.86%) |
Apr 25, 2011 | 14.94 | 15.00 | 14.90 | 14.94 | 793,822 | -0.04(-0.27%) |
Apr 21, 2011 | 15.12 | 15.12 | 14.91 | 14.98 | 697,126 | -0.07(-0.44%) |
Apr 20, 2011 | 15.03 | 15.20 | 14.93 | 15.05 | 995,411 | +0.18(+1.21%) |
Apr 19, 2011 | 14.85 | 15.00 | 14.78 | 14.87 | 509,406 | +0.01(+0.06%) |
Apr 18, 2011 | 14.64 | 14.94 | 14.53 | 14.86 | 729,760 | +0.07(+0.50%) |
Apr 15, 2011 | 14.82 | 15.07 | 14.77 | 14.79 | 2,066,605 | -0.07(-0.44%) |
Apr 14, 2011 | 14.70 | 14.89 | 14.67 | 14.85 | 578,045 | +0.09(+0.61%) |
Apr 13, 2011 | 14.75 | 14.86 | 14.64 | 14.76 | 403,158 | +0.13(+0.90%) |
Apr 12, 2011 | 14.62 | 14.82 | 14.48 | 14.63 | 944,160 | -0.01(-0.06%) |
Apr 11, 2011 | 14.78 | 14.84 | 14.62 | 14.64 | 1,139,704 | -0.14(-0.94%) |
Apr 08, 2011 | 14.84 | 14.88 | 14.71 | 14.78 | 1,317,818 | -0.05(-0.33%) |
Apr 07, 2011 | 15.02 | 15.14 | 14.78 | 14.83 | 465,227 | -0.20(-1.36%) |
Apr 06, 2011 | 15.33 | 15.34 | 14.98 | 15.03 | 581,113 | -0.20(-1.29%) |
Apr 05, 2011 | 15.07 | 15.35 | 14.97 | 15.23 | 484,067 | +0.13(+0.87%) |
Apr 04, 2011 | 15.17 | 15.31 | 14.95 | 15.10 | 510,742 | -0.02(-0.16%) |
Apr 01, 2011 | 15.15 | 15.34 | 15.01 | 15.12 | 831,507 | +0.03(+0.22%) |
Mar 31, 2011 | 14.65 | 15.14 | 14.60 | 15.09 | 1,206,570 | +0.45(+3.08%) |
Mar 30, 2011 | 14.64 | 14.64 | 14.64 | 14.64 | 1,892,877 | -0.14(-0.94%) |
Mar 29, 2011 | 14.79 | 14.86 | 14.71 | 14.78 | 589,697 | +0.00(+0.00%) |
Mar 28, 2011 | 14.90 | 15.01 | 14.76 | 14.78 | 683,985 | -0.11(-0.77%) |
Mar 25, 2011 | 14.70 | 15.14 | 14.63 | 14.89 | 1,013,904 | +0.22(+1.51%) |
Mar 24, 2011 | 14.76 | 14.77 | 14.66 | 14.67 | 641,890 | -0.02(-0.17%) |
Mar 23, 2011 | 14.58 | 14.80 | 14.52 | 14.70 | 1,181,919 | +0.08(+0.56%) |
Mar 22, 2011 | 14.72 | 14.79 | 14.61 | 14.62 | 510,698 | -0.12(-0.83%) |
Mar 21, 2011 | 14.91 | 14.91 | 14.72 | 14.74 | 1,511,220 | +0.23(+1.58%) |
Mar 18, 2011 | 14.57 | 14.61 | 14.33 | 14.51 | 1,438,735 | +0.04(+0.28%) |
Mar 17, 2011 | 14.62 | 14.67 | 14.42 | 14.47 | 1,798,234 | +0.07(+0.51%) |
Mar 16, 2011 | 14.43 | 14.68 | 14.30 | 14.39 | 2,111,640 | -0.11(-0.73%) |
Mar 15, 2011 | 14.33 | 14.61 | 14.33 | 14.50 | 1,247,778 | +0.15(+1.03%) |
Mar 14, 2011 | 14.49 | 14.58 | 14.20 | 14.35 | 998,364 | -0.27(-1.85%) |
Mar 11, 2011 | 14.36 | 14.85 | 14.23 | 14.62 | 1,564,051 | +0.29(+2.06%) |
Mar 10, 2011 | 14.29 | 14.41 | 14.11 | 14.33 | 1,055,954 | -0.08(-0.57%) |
Mar 09, 2011 | 14.24 | 14.53 | 14.13 | 14.41 | 918,711 | +0.20(+1.38%) |
Mar 08, 2011 | 14.00 | 14.37 | 13.94 | 14.21 | 956,977 | +0.24(+1.70%) |
Mar 07, 2011 | 14.19 | 14.44 | 13.91 | 13.98 | 1,080,750 | -0.20(-1.44%) |
Mar 04, 2011 | 14.05 | 14.25 | 13.93 | 14.18 | 1,953,029 | +0.18(+1.29%) |
Mar 03, 2011 | 13.97 | 14.12 | 13.83 | 14.00 | 4,119,319 | +0.13(+0.94%) |
Mar 02, 2011 | 13.30 | 14.09 | 13.30 | 13.87 | 2,391,679 | +0.44(+3.29%) |
Mar 01, 2011 | 13.50 | 13.72 | 12.94 | 13.43 | 4,543,319 | -0.38(-2.79%) |
Feb 28, 2011 | 13.74 | 13.84 | 13.68 | 13.81 | 1,360,618 | +0.07(+0.48%) |
Feb 25, 2011 | 13.46 | 13.78 | 13.46 | 13.75 | 960,255 | +0.29(+2.13%) |
Feb 24, 2011 | 13.48 | 13.54 | 13.23 | 13.46 | 982,028 | -0.04(-0.30%) |
Feb 23, 2011 | 13.89 | 13.92 | 13.17 | 13.50 | 1,952,369 | -0.43(-3.06%) |
Feb 22, 2011 | 13.88 | 14.03 | 13.78 | 13.93 | 1,234,152 | -0.11(-0.76%) |
Feb 18, 2011 | 14.26 | 14.26 | 13.99 | 14.03 | 812,863 | -0.16(-1.15%) |
Feb 17, 2011 | 14.17 | 14.42 | 14.10 | 14.20 | 1,309,214 | -0.05(-0.34%) |
Feb 16, 2011 | 13.92 | 14.33 | 13.92 | 14.25 | 1,233,042 | +0.38(+2.78%) |
Feb 15, 2011 | 13.98 | 14.08 | 13.75 | 13.86 | 878,253 | -0.14(-0.99%) |
Feb 14, 2011 | 13.97 | 14.02 | 13.79 | 14.00 | 630,527 | +0.04(+0.29%) |
Feb 11, 2011 | 13.53 | 14.04 | 13.53 | 13.96 | 1,253,208 | +0.39(+2.90%) |
Feb 10, 2011 | 13.53 | 13.72 | 13.53 | 13.57 | 447,279 | -0.06(-0.42%) |
Feb 09, 2011 | 13.55 | 13.73 | 13.44 | 13.63 | 734,151 | +0.08(+0.60%) |
Feb 08, 2011 | 13.46 | 13.54 | 13.35 | 13.54 | 1,152,700 | +0.12(+0.92%) |
Feb 07, 2011 | 13.49 | 13.58 | 13.42 | 13.42 | 1,067,434 | -0.11(-0.79%) |
Feb 04, 2011 | 13.47 | 13.63 | 13.33 | 13.53 | 1,232,395 | +0.06(+0.43%) |
Feb 03, 2011 | 13.75 | 13.93 | 13.15 | 13.47 | 3,481,630 | -0.27(-1.97%) |
Feb 02, 2011 | 13.78 | 13.92 | 13.70 | 13.74 | 718,156 | -0.08(-0.59%) |