Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.68 | 16.83 | 16.64 | 16.76 | 6,695 | +0.10(+0.60%) |
Apr 28, 2011 | 16.68 | 16.82 | 16.54 | 16.66 | 16,681 | -0.08(-0.48%) |
Apr 27, 2011 | 16.58 | 16.75 | 16.38 | 16.74 | 19,320 | +0.21(+1.27%) |
Apr 26, 2011 | 16.51 | 16.60 | 16.49 | 16.53 | 42,840 | -0.03(-0.18%) |
Apr 25, 2011 | 16.49 | 16.57 | 16.45 | 16.56 | 15,675 | -0.00(-0.02%) |
Apr 21, 2011 | 16.46 | 16.60 | 16.40 | 16.56 | 15,079 | +0.12(+0.76%) |
Apr 20, 2011 | 16.14 | 16.46 | 16.14 | 16.44 | 14,325 | +0.44(+2.75%) |
Apr 19, 2011 | 15.82 | 16.08 | 15.80 | 16.00 | 12,334 | +0.08(+0.50%) |
Apr 18, 2011 | 16.02 | 16.02 | 15.83 | 15.92 | 44,624 | -0.31(-1.91%) |
Apr 15, 2011 | 16.03 | 16.31 | 15.99 | 16.23 | 50,750 | +0.13(+0.83%) |
Apr 14, 2011 | 15.87 | 16.11 | 15.86 | 16.10 | 12,653 | +0.18(+1.11%) |
Apr 13, 2011 | 15.90 | 15.95 | 15.08 | 15.92 | 38,960 | +0.16(+1.01%) |
Apr 12, 2011 | 16.13 | 16.13 | 15.72 | 15.76 | 48,025 | -0.47(-2.90%) |
Apr 11, 2011 | 16.70 | 16.70 | 16.23 | 16.23 | 56,695 | -0.58(-3.47%) |
Apr 08, 2011 | 16.56 | 16.81 | 16.48 | 16.81 | 24,318 | +0.45(+2.77%) |
Apr 07, 2011 | 16.22 | 16.37 | 16.15 | 16.36 | 25,430 | +0.19(+1.18%) |
Apr 06, 2011 | 16.14 | 16.24 | 16.04 | 16.17 | 10,318 | +0.11(+0.68%) |
Apr 05, 2011 | 16.08 | 16.14 | 16.03 | 16.06 | 12,436 | -0.04(-0.25%) |
Apr 04, 2011 | 16.00 | 16.12 | 16.00 | 16.10 | 18,467 | +0.05(+0.31%) |
Apr 01, 2011 | 15.89 | 16.08 | 15.87 | 16.05 | 59,016 | +0.17(+1.08%) |
Mar 31, 2011 | 15.80 | 15.88 | 15.70 | 15.88 | 35,735 | +0.38(+2.44%) |
Mar 30, 2011 | 15.54 | 15.61 | 15.21 | 15.50 | 43,150 | -0.03(-0.21%) |
Mar 29, 2011 | 15.40 | 15.62 | 15.38 | 15.53 | 48,166 | +0.12(+0.79%) |
Mar 28, 2011 | 15.44 | 15.56 | 15.41 | 15.41 | 11,495 | -0.24(-1.53%) |
Mar 25, 2011 | 15.56 | 15.71 | 15.56 | 15.65 | 12,365 | +0.04(+0.28%) |
Mar 24, 2011 | 15.66 | 15.75 | 15.56 | 15.61 | 21,005 | -0.05(-0.29%) |
Mar 23, 2011 | 15.67 | 15.77 | 15.48 | 15.65 | 13,096 | +0.05(+0.33%) |
Mar 22, 2011 | 15.31 | 15.60 | 15.29 | 15.60 | 40,426 | +0.27(+1.76%) |
Mar 21, 2011 | 15.36 | 15.40 | 15.30 | 15.33 | 40,996 | +0.11(+0.72%) |
Mar 18, 2011 | 15.14 | 15.22 | 15.02 | 15.22 | 105,589 | -0.03(-0.20%) |
Mar 17, 2011 | 15.06 | 15.27 | 15.00 | 15.25 | 26,805 | +0.42(+2.83%) |
Mar 16, 2011 | 14.78 | 14.92 | 14.66 | 14.83 | 28,006 | +0.17(+1.16%) |
Mar 15, 2011 | 14.82 | 15.21 | 14.59 | 14.66 | 61,051 | -0.55(-3.62%) |
Mar 14, 2011 | 15.14 | 15.24 | 15.00 | 15.21 | 23,917 | +0.03(+0.20%) |
Mar 11, 2011 | 15.02 | 15.21 | 15.02 | 15.18 | 79,438 | -0.19(-1.24%) |
Mar 10, 2011 | 15.53 | 15.61 | 15.20 | 15.37 | 132,880 | -0.32(-2.04%) |
Mar 09, 2011 | 15.80 | 15.84 | 15.65 | 15.69 | 68,454 | +0.01(+0.06%) |
Mar 08, 2011 | 15.80 | 15.80 | 15.55 | 15.68 | 44,574 | -0.09(-0.57%) |
Mar 07, 2011 | 17.20 | 17.20 | 15.75 | 15.77 | 110,748 | +0.05(+0.32%) |
Mar 04, 2011 | 15.50 | 15.73 | 15.49 | 15.72 | 100,706 | +0.39(+2.54%) |
Mar 03, 2011 | 15.28 | 15.37 | 15.09 | 15.33 | 87,863 | -0.09(-0.58%) |
Mar 02, 2011 | 15.20 | 15.44 | 15.12 | 15.42 | 71,751 | +0.27(+1.78%) |
Mar 01, 2011 | 14.92 | 15.15 | 14.88 | 15.15 | 84,910 | +0.46(+3.13%) |
Feb 28, 2011 | 14.81 | 14.86 | 14.65 | 14.69 | 44,341 | -0.16(-1.08%) |
Feb 25, 2011 | 14.79 | 14.90 | 14.64 | 14.85 | 40,840 | +0.24(+1.64%) |
Feb 24, 2011 | 15.10 | 15.24 | 14.50 | 14.61 | 88,053 | -0.34(-2.30%) |
Feb 23, 2011 | 14.71 | 15.10 | 14.68 | 14.95 | 272,401 | +0.52(+3.63%) |
Feb 22, 2011 | 14.69 | 14.77 | 14.35 | 14.43 | 154,692 | +0.43(+3.04%) |
Feb 18, 2011 | 13.82 | 14.08 | 13.82 | 14.00 | 17,445 | +0.17(+1.26%) |
Feb 17, 2011 | 13.79 | 13.83 | 13.75 | 13.83 | 14,937 | -0.06(-0.43%) |
Feb 16, 2011 | 13.91 | 13.92 | 13.83 | 13.89 | 9,726 | +0.05(+0.35%) |
Feb 15, 2011 | 14.03 | 14.04 | 13.81 | 13.84 | 6,408 | -0.24(-1.73%) |
Feb 14, 2011 | 14.17 | 14.31 | 14.06 | 14.08 | 10,865 | -0.01(-0.09%) |
Feb 11, 2011 | 14.21 | 14.21 | 14.01 | 14.10 | 11,212 | -0.04(-0.30%) |
Feb 10, 2011 | 14.07 | 14.24 | 14.07 | 14.14 | 7,325 | -0.08(-0.56%) |
Feb 09, 2011 | 14.16 | 14.24 | 13.90 | 14.22 | 15,041 | +0.06(+0.45%) |
Feb 08, 2011 | 14.08 | 14.20 | 14.01 | 14.16 | 13,874 | +0.04(+0.25%) |
Feb 07, 2011 | 14.21 | 14.26 | 14.11 | 14.12 | 5,615 | -0.05(-0.35%) |
Feb 04, 2011 | 14.45 | 14.45 | 14.10 | 14.17 | 14,914 | -0.23(-1.62%) |
Feb 03, 2011 | 14.48 | 14.50 | 14.33 | 14.40 | 15,127 | -0.01(-0.03%) |
Feb 02, 2011 | 14.36 | 14.43 | 14.35 | 14.41 | 13,233 | +0.12(+0.80%) |