Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.94 | 15.17 | 14.90 | 15.00 | 189,864 | +0.10(+0.70%) |
Apr 28, 2011 | 14.78 | 14.91 | 14.76 | 14.90 | 201,412 | +0.11(+0.76%) |
Apr 27, 2011 | 14.65 | 14.78 | 14.55 | 14.78 | 166,317 | +0.18(+1.22%) |
Apr 26, 2011 | 14.62 | 14.78 | 14.58 | 14.61 | 225,081 | +0.03(+0.20%) |
Apr 25, 2011 | 14.67 | 14.67 | 14.52 | 14.58 | 120,602 | +0.00(+0.00%) |
Apr 21, 2011 | 14.64 | 14.64 | 14.47 | 14.58 | 97,103 | +0.03(+0.20%) |
Apr 20, 2011 | 14.47 | 14.55 | 14.38 | 14.55 | 193,538 | +0.22(+1.51%) |
Apr 19, 2011 | 14.36 | 14.40 | 14.27 | 14.33 | 138,650 | -0.01(-0.05%) |
Apr 18, 2011 | 14.37 | 14.40 | 14.21 | 14.34 | 193,846 | -0.22(-1.48%) |
Apr 15, 2011 | 14.35 | 14.57 | 14.22 | 14.55 | 254,678 | +0.21(+1.45%) |
Apr 14, 2011 | 14.22 | 14.37 | 14.17 | 14.35 | 357,630 | +0.02(+0.16%) |
Apr 13, 2011 | 14.52 | 14.58 | 14.31 | 14.32 | 254,496 | -0.13(-0.93%) |
Apr 12, 2011 | 14.66 | 14.82 | 14.46 | 14.46 | 203,135 | -0.28(-1.92%) |
Apr 11, 2011 | 14.99 | 15.03 | 14.72 | 14.74 | 207,765 | -0.22(-1.49%) |
Apr 08, 2011 | 15.10 | 15.12 | 14.89 | 14.96 | 118,612 | -0.04(-0.30%) |
Apr 07, 2011 | 15.10 | 15.14 | 15.00 | 15.01 | 157,341 | -0.10(-0.64%) |
Apr 06, 2011 | 15.18 | 15.23 | 15.06 | 15.10 | 209,007 | +0.01(+0.10%) |
Apr 05, 2011 | 15.42 | 15.51 | 15.08 | 15.09 | 264,468 | -0.33(-2.12%) |
Apr 04, 2011 | 15.53 | 15.59 | 15.42 | 15.42 | 232,774 | -0.11(-0.72%) |
Apr 01, 2011 | 15.49 | 15.63 | 15.41 | 15.53 | 258,232 | +0.16(+1.02%) |
Mar 31, 2011 | 15.36 | 15.56 | 15.35 | 15.37 | 162,543 | +0.01(+0.10%) |
Mar 30, 2011 | 15.36 | 15.36 | 15.36 | 15.36 | 142,590 | +0.31(+2.08%) |
Mar 29, 2011 | 15.08 | 15.15 | 14.97 | 15.04 | 150,535 | -0.07(-0.44%) |
Mar 28, 2011 | 15.19 | 15.35 | 15.11 | 15.11 | 145,448 | -0.02(-0.15%) |
Mar 25, 2011 | 15.09 | 15.42 | 14.92 | 15.13 | 296,386 | +0.12(+0.79%) |
Mar 24, 2011 | 15.04 | 15.16 | 14.99 | 15.02 | 143,412 | +0.06(+0.40%) |
Mar 23, 2011 | 14.97 | 15.16 | 14.90 | 14.96 | 216,441 | -0.03(-0.20%) |
Mar 22, 2011 | 15.13 | 15.28 | 14.96 | 14.99 | 123,659 | -0.13(-0.89%) |
Mar 21, 2011 | 15.14 | 15.22 | 15.10 | 15.12 | 270,918 | +0.39(+2.63%) |
Mar 18, 2011 | 14.83 | 14.93 | 14.64 | 14.73 | 603,983 | +0.01(+0.05%) |
Mar 17, 2011 | 14.88 | 14.88 | 14.64 | 14.72 | 240,576 | -0.01(-0.10%) |
Mar 16, 2011 | 14.64 | 14.87 | 14.55 | 14.74 | 316,644 | +0.10(+0.66%) |
Mar 15, 2011 | 14.60 | 14.71 | 14.57 | 14.64 | 232,348 | -0.16(-1.06%) |
Mar 14, 2011 | 14.58 | 14.84 | 14.44 | 14.80 | 194,633 | +0.15(+1.02%) |
Mar 11, 2011 | 14.67 | 14.76 | 14.52 | 14.65 | 207,420 | -0.15(-1.01%) |
Mar 10, 2011 | 14.92 | 15.04 | 14.72 | 14.80 | 234,740 | -0.24(-1.58%) |
Mar 09, 2011 | 15.09 | 15.20 | 15.03 | 15.04 | 255,623 | -0.06(-0.39%) |
Mar 08, 2011 | 14.85 | 15.28 | 14.85 | 15.10 | 292,919 | +0.23(+1.55%) |
Mar 07, 2011 | 15.18 | 15.25 | 14.72 | 14.87 | 255,416 | -0.36(-2.35%) |
Mar 04, 2011 | 15.15 | 15.22 | 14.97 | 15.22 | 335,388 | +0.10(+0.64%) |
Mar 03, 2011 | 14.93 | 15.19 | 14.84 | 15.13 | 440,884 | +0.33(+2.26%) |
Mar 02, 2011 | 14.87 | 14.87 | 14.65 | 14.79 | 272,081 | -0.07(-0.45%) |
Mar 01, 2011 | 14.93 | 15.02 | 14.74 | 14.86 | 365,783 | -0.07(-0.45%) |
Feb 28, 2011 | 14.85 | 14.96 | 14.70 | 14.93 | 389,066 | +0.13(+0.85%) |
Feb 25, 2011 | 14.82 | 14.93 | 14.65 | 14.80 | 324,352 | +0.10(+0.66%) |
Feb 24, 2011 | 13.73 | 14.80 | 13.70 | 14.70 | 883,062 | +1.19(+8.78%) |
Feb 23, 2011 | 13.57 | 13.66 | 13.50 | 13.52 | 272,325 | -0.05(-0.38%) |
Feb 22, 2011 | 13.64 | 13.81 | 13.55 | 13.57 | 321,529 | -0.20(-1.46%) |
Feb 18, 2011 | 13.85 | 13.89 | 13.69 | 13.77 | 260,344 | +0.00(+0.00%) |
Feb 17, 2011 | 13.47 | 13.87 | 13.47 | 13.77 | 210,391 | +0.29(+2.15%) |
Feb 16, 2011 | 13.41 | 13.61 | 13.34 | 13.48 | 138,047 | +0.13(+0.94%) |
Feb 15, 2011 | 13.35 | 13.39 | 13.32 | 13.35 | 276,880 | -0.05(-0.39%) |
Feb 14, 2011 | 13.26 | 13.41 | 13.23 | 13.41 | 135,266 | +0.10(+0.72%) |
Feb 11, 2011 | 13.16 | 13.36 | 13.16 | 13.31 | 134,502 | +0.07(+0.50%) |
Feb 10, 2011 | 13.06 | 13.26 | 13.00 | 13.24 | 1,067,711 | +0.11(+0.85%) |
Feb 09, 2011 | 13.09 | 13.18 | 13.03 | 13.13 | 161,947 | -0.04(-0.28%) |
Feb 08, 2011 | 12.94 | 13.17 | 12.92 | 13.17 | 234,581 | +0.23(+1.78%) |
Feb 07, 2011 | 12.86 | 12.99 | 12.79 | 12.94 | 113,276 | +0.07(+0.58%) |
Feb 04, 2011 | 12.89 | 12.89 | 12.77 | 12.86 | 130,698 | -0.03(-0.23%) |
Feb 03, 2011 | 12.80 | 12.98 | 12.75 | 12.89 | 266,397 | +0.08(+0.64%) |
Feb 02, 2011 | 12.67 | 12.85 | 12.67 | 12.81 | 165,159 | +0.10(+0.76%) |