Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.91 | 14.92 | 14.79 | 14.81 | 132,261 | -0.06(-0.39%) |
Apr 28, 2011 | 14.98 | 15.18 | 14.83 | 14.87 | 171,943 | -0.06(-0.39%) |
Apr 27, 2011 | 15.00 | 15.02 | 14.57 | 14.92 | 78,885 | -0.04(-0.26%) |
Apr 26, 2011 | 14.71 | 15.00 | 14.70 | 14.96 | 58,842 | +0.28(+1.88%) |
Apr 25, 2011 | 14.53 | 14.72 | 14.47 | 14.69 | 35,720 | +0.15(+1.04%) |
Apr 21, 2011 | 14.54 | 14.82 | 14.39 | 14.54 | 140,823 | +0.02(+0.13%) |
Apr 20, 2011 | 14.21 | 14.52 | 14.20 | 14.52 | 32,612 | +0.48(+3.42%) |
Apr 19, 2011 | 14.28 | 14.31 | 13.96 | 14.04 | 92,763 | -0.16(-1.13%) |
Apr 18, 2011 | 14.16 | 14.25 | 13.95 | 14.20 | 73,734 | -0.12(-0.85%) |
Apr 15, 2011 | 14.10 | 14.34 | 13.93 | 14.32 | 96,003 | +0.19(+1.38%) |
Apr 14, 2011 | 13.89 | 14.25 | 13.77 | 14.12 | 41,236 | +0.11(+0.76%) |
Apr 13, 2011 | 13.86 | 14.44 | 13.75 | 14.02 | 196,686 | +0.28(+2.05%) |
Apr 12, 2011 | 14.17 | 14.22 | 13.67 | 13.74 | 95,490 | -0.49(-3.41%) |
Apr 11, 2011 | 14.49 | 14.56 | 14.22 | 14.22 | 35,893 | -0.29(-1.97%) |
Apr 08, 2011 | 14.57 | 14.69 | 14.48 | 14.51 | 36,165 | -0.10(-0.66%) |
Apr 07, 2011 | 14.74 | 14.82 | 14.57 | 14.60 | 66,461 | -0.13(-0.89%) |
Apr 06, 2011 | 14.81 | 14.81 | 14.61 | 14.74 | 41,380 | -0.10(-0.69%) |
Apr 05, 2011 | 14.86 | 14.93 | 14.77 | 14.84 | 74,578 | -0.03(-0.20%) |
Apr 04, 2011 | 14.88 | 14.94 | 14.82 | 14.87 | 63,645 | +0.04(+0.29%) |
Apr 01, 2011 | 14.81 | 14.93 | 14.76 | 14.82 | 71,868 | +0.04(+0.30%) |
Mar 31, 2011 | 14.57 | 14.81 | 14.38 | 14.78 | 233,016 | -0.22(-1.46%) |
Mar 30, 2011 | 15.14 | 15.17 | 14.97 | 15.00 | 210,467 | +0.04(+0.26%) |
Mar 29, 2011 | 14.91 | 14.98 | 14.91 | 14.96 | 53,378 | +0.09(+0.62%) |
Mar 28, 2011 | 14.89 | 15.07 | 14.86 | 14.87 | 92,812 | +0.14(+0.96%) |
Mar 25, 2011 | 14.56 | 15.12 | 14.49 | 14.73 | 162,322 | +0.31(+2.12%) |
Mar 24, 2011 | 13.96 | 14.49 | 13.90 | 14.42 | 71,303 | +0.49(+3.48%) |
Mar 23, 2011 | 13.79 | 13.93 | 13.57 | 13.93 | 104,643 | +0.12(+0.88%) |
Mar 22, 2011 | 13.95 | 13.96 | 13.56 | 13.81 | 81,657 | -0.06(-0.45%) |
Mar 21, 2011 | 13.75 | 13.88 | 13.69 | 13.88 | 57,847 | +0.48(+3.59%) |
Mar 18, 2011 | 13.28 | 13.48 | 13.28 | 13.40 | 144,671 | +0.21(+1.58%) |
Mar 17, 2011 | 13.41 | 13.46 | 13.12 | 13.19 | 121,613 | -0.07(-0.55%) |
Mar 16, 2011 | 13.39 | 13.54 | 13.11 | 13.26 | 109,555 | -0.16(-1.16%) |
Mar 15, 2011 | 13.16 | 13.49 | 13.14 | 13.41 | 138,047 | -0.03(-0.25%) |
Mar 14, 2011 | 13.86 | 13.94 | 13.40 | 13.45 | 79,731 | -0.41(-2.98%) |
Mar 11, 2011 | 13.55 | 13.95 | 13.49 | 13.86 | 79,470 | +0.27(+2.00%) |
Mar 10, 2011 | 13.49 | 13.82 | 13.46 | 13.59 | 139,369 | +0.13(+0.94%) |
Mar 09, 2011 | 13.80 | 13.80 | 13.43 | 13.46 | 73,960 | -0.39(-2.84%) |
Mar 08, 2011 | 12.60 | 13.86 | 12.51 | 13.86 | 142,963 | +1.38(+11.09%) |
Mar 07, 2011 | 13.14 | 13.21 | 12.33 | 12.47 | 257,722 | -0.56(-4.32%) |
Mar 04, 2011 | 13.44 | 13.44 | 13.04 | 13.04 | 73,587 | -0.42(-3.14%) |
Mar 03, 2011 | 13.08 | 13.57 | 13.08 | 13.46 | 67,087 | +0.49(+3.78%) |
Mar 02, 2011 | 13.08 | 13.10 | 12.93 | 12.97 | 107,949 | -0.13(-1.00%) |
Mar 01, 2011 | 13.63 | 13.65 | 13.07 | 13.10 | 52,056 | -0.52(-3.85%) |
Feb 28, 2011 | 13.72 | 13.72 | 13.52 | 13.62 | 55,932 | +0.00(+0.04%) |
Feb 25, 2011 | 13.47 | 13.74 | 13.44 | 13.62 | 54,591 | +0.19(+1.41%) |
Feb 24, 2011 | 13.37 | 13.47 | 13.23 | 13.43 | 53,829 | +0.08(+0.58%) |
Feb 23, 2011 | 13.30 | 13.52 | 13.30 | 13.35 | 102,112 | +0.06(+0.48%) |
Feb 22, 2011 | 13.67 | 13.71 | 13.16 | 13.29 | 96,796 | -0.44(-3.22%) |
Feb 18, 2011 | 13.87 | 14.03 | 13.67 | 13.73 | 120,933 | -0.07(-0.53%) |
Feb 17, 2011 | 13.55 | 13.88 | 13.50 | 13.80 | 108,223 | +0.26(+1.94%) |
Feb 16, 2011 | 12.99 | 13.54 | 12.99 | 13.54 | 82,384 | +0.58(+4.50%) |
Feb 15, 2011 | 12.81 | 13.07 | 12.79 | 12.96 | 55,345 | +0.18(+1.41%) |
Feb 14, 2011 | 12.70 | 12.81 | 12.67 | 12.78 | 57,094 | +0.05(+0.38%) |
Feb 11, 2011 | 12.75 | 12.82 | 12.61 | 12.73 | 71,297 | -0.02(-0.15%) |
Feb 10, 2011 | 12.51 | 12.87 | 12.49 | 12.75 | 172,157 | +0.33(+2.66%) |
Feb 09, 2011 | 12.39 | 12.52 | 12.39 | 12.42 | 46,527 | -0.01(-0.12%) |
Feb 08, 2011 | 12.41 | 12.48 | 12.39 | 12.43 | 48,816 | +0.01(+0.08%) |
Feb 07, 2011 | 12.30 | 12.48 | 12.30 | 12.42 | 33,601 | +0.11(+0.91%) |
Feb 04, 2011 | 12.33 | 12.39 | 12.29 | 12.31 | 57,891 | -0.06(-0.47%) |
Feb 03, 2011 | 12.28 | 12.38 | 12.28 | 12.37 | 40,991 | +0.07(+0.59%) |
Feb 02, 2011 | 12.28 | 12.50 | 12.28 | 12.30 | 65,095 | -0.05(-0.39%) |