Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.73 | 14.76 | 14.59 | 14.63 | 303,863 | -0.04(-0.29%) |
Apr 28, 2011 | 14.65 | 14.86 | 14.56 | 14.67 | 451,641 | -0.05(-0.35%) |
Apr 27, 2011 | 14.76 | 14.81 | 14.52 | 14.72 | 561,610 | +0.01(+0.06%) |
Apr 26, 2011 | 14.64 | 14.79 | 14.57 | 14.71 | 348,921 | +0.17(+1.14%) |
Apr 25, 2011 | 14.76 | 14.88 | 14.53 | 14.55 | 667,874 | -0.39(-2.64%) |
Apr 21, 2011 | 15.13 | 15.14 | 14.76 | 14.94 | 312,177 | +0.12(+0.80%) |
Apr 20, 2011 | 15.04 | 15.11 | 14.51 | 14.82 | 591,122 | -0.03(-0.23%) |
Apr 19, 2011 | 14.94 | 15.02 | 14.82 | 14.86 | 255,860 | -0.04(-0.28%) |
Apr 18, 2011 | 14.93 | 14.98 | 14.76 | 14.90 | 287,014 | -0.16(-1.07%) |
Apr 15, 2011 | 15.03 | 15.09 | 14.87 | 15.06 | 376,351 | -0.03(-0.17%) |
Apr 14, 2011 | 14.69 | 15.17 | 14.66 | 15.09 | 447,291 | +0.36(+2.42%) |
Apr 13, 2011 | 14.87 | 15.02 | 14.67 | 14.73 | 173,151 | -0.07(-0.46%) |
Apr 12, 2011 | 14.81 | 15.07 | 14.76 | 14.80 | 226,698 | -0.11(-0.74%) |
Apr 11, 2011 | 14.94 | 15.05 | 14.88 | 14.91 | 226,931 | +0.00(+0.00%) |
Apr 08, 2011 | 15.34 | 15.34 | 14.83 | 14.91 | 522,137 | -0.31(-2.01%) |
Apr 07, 2011 | 15.24 | 15.37 | 15.17 | 15.21 | 645,042 | -0.06(-0.39%) |
Apr 06, 2011 | 15.27 | 15.33 | 15.15 | 15.27 | 509,332 | +0.07(+0.45%) |
Apr 05, 2011 | 15.09 | 15.32 | 15.08 | 15.20 | 341,755 | +0.03(+0.22%) |
Apr 04, 2011 | 14.96 | 15.30 | 14.89 | 15.17 | 565,890 | +0.21(+1.42%) |
Apr 01, 2011 | 14.99 | 15.09 | 14.87 | 14.96 | 333,701 | +0.08(+0.56%) |
Mar 31, 2011 | 14.67 | 14.89 | 14.61 | 14.88 | 573,748 | +0.18(+1.23%) |
Mar 30, 2011 | 14.39 | 14.72 | 14.37 | 14.70 | 1,048,182 | +0.32(+2.24%) |
Mar 29, 2011 | 14.31 | 14.44 | 14.17 | 14.37 | 307,968 | +0.03(+0.24%) |
Mar 28, 2011 | 14.53 | 14.53 | 14.28 | 14.34 | 403,194 | -0.08(-0.59%) |
Mar 25, 2011 | 14.44 | 14.61 | 14.37 | 14.42 | 307,690 | +0.07(+0.47%) |
Mar 24, 2011 | 14.34 | 14.44 | 14.25 | 14.36 | 394,922 | +0.05(+0.36%) |
Mar 23, 2011 | 14.32 | 14.32 | 14.10 | 14.31 | 764,666 | +0.03(+0.18%) |
Mar 22, 2011 | 14.37 | 14.41 | 14.22 | 14.28 | 333,360 | -0.02(-0.12%) |
Mar 21, 2011 | 14.34 | 14.42 | 14.11 | 14.30 | 284,853 | +0.25(+1.75%) |
Mar 18, 2011 | 14.11 | 14.14 | 13.88 | 14.05 | 645,390 | +0.06(+0.42%) |
Mar 17, 2011 | 14.21 | 14.39 | 13.96 | 13.99 | 415,467 | +0.03(+0.18%) |
Mar 16, 2011 | 13.92 | 14.13 | 13.81 | 13.97 | 852,620 | +0.00(+0.00%) |
Mar 15, 2011 | 13.88 | 14.10 | 13.66 | 13.97 | 914,606 | -0.28(-1.96%) |
Mar 14, 2011 | 14.18 | 14.32 | 14.07 | 14.25 | 342,032 | -0.04(-0.30%) |
Mar 11, 2011 | 14.07 | 14.42 | 13.96 | 14.29 | 549,011 | +0.20(+1.44%) |
Mar 10, 2011 | 14.12 | 14.27 | 13.99 | 14.09 | 365,546 | -0.24(-1.66%) |
Mar 09, 2011 | 14.26 | 14.42 | 14.16 | 14.32 | 348,845 | -0.01(-0.06%) |
Mar 08, 2011 | 13.98 | 14.39 | 13.81 | 14.33 | 405,017 | +0.35(+2.48%) |
Mar 07, 2011 | 14.32 | 14.45 | 13.90 | 13.98 | 464,397 | -0.33(-2.31%) |
Mar 04, 2011 | 14.31 | 14.38 | 14.12 | 14.31 | 533,862 | -0.01(-0.06%) |
Mar 03, 2011 | 14.01 | 14.39 | 14.01 | 14.32 | 406,565 | +0.46(+3.30%) |
Mar 02, 2011 | 13.66 | 13.90 | 13.64 | 13.87 | 652,699 | +0.21(+1.55%) |
Mar 01, 2011 | 14.11 | 14.16 | 13.65 | 13.65 | 1,153,668 | -0.40(-2.83%) |
Feb 28, 2011 | 14.10 | 14.23 | 13.98 | 14.05 | 796,614 | -0.03(-0.24%) |
Feb 25, 2011 | 14.06 | 14.23 | 14.03 | 14.09 | 1,047,208 | +0.02(+0.12%) |
Feb 24, 2011 | 14.08 | 14.19 | 13.89 | 14.07 | 762,893 | +0.08(+0.61%) |
Feb 23, 2011 | 14.37 | 14.37 | 13.90 | 13.98 | 1,357,237 | -0.42(-2.94%) |
Feb 22, 2011 | 14.90 | 14.90 | 14.38 | 14.41 | 761,113 | -0.67(-4.47%) |
Feb 18, 2011 | 15.08 | 15.28 | 14.91 | 15.08 | 1,081,272 | +0.07(+0.48%) |
Feb 17, 2011 | 14.68 | 15.12 | 14.59 | 15.01 | 1,520,402 | +0.35(+2.37%) |
Feb 16, 2011 | 14.00 | 14.71 | 13.93 | 14.66 | 1,666,930 | +0.75(+5.42%) |
Feb 15, 2011 | 13.66 | 13.94 | 13.66 | 13.91 | 1,484,353 | +0.20(+1.48%) |
Feb 14, 2011 | 13.65 | 13.77 | 13.63 | 13.70 | 609,858 | +0.03(+0.19%) |
Feb 11, 2011 | 13.45 | 13.68 | 13.29 | 13.68 | 465,425 | +0.21(+1.57%) |
Feb 10, 2011 | 13.38 | 13.55 | 13.38 | 13.47 | 391,760 | -0.02(-0.14%) |
Feb 09, 2011 | 13.48 | 13.52 | 13.39 | 13.49 | 355,863 | +0.00(+0.02%) |
Feb 08, 2011 | 13.42 | 13.51 | 13.34 | 13.48 | 308,608 | +0.01(+0.06%) |
Feb 07, 2011 | 13.56 | 13.59 | 13.34 | 13.48 | 616,200 | -0.05(-0.38%) |
Feb 04, 2011 | 13.59 | 13.63 | 13.40 | 13.53 | 501,681 | +0.00(+0.00%) |
Feb 03, 2011 | 13.45 | 13.59 | 13.35 | 13.53 | 503,574 | +0.14(+1.01%) |
Feb 02, 2011 | 13.64 | 13.69 | 13.38 | 13.39 | 411,115 | -0.31(-2.29%) |