Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.65 | 15.66 | 15.61 | 15.65 | 94,386 | +0.03(+0.19%) |
Apr 28, 2011 | 15.51 | 15.63 | 15.51 | 15.62 | 103,341 | +0.07(+0.45%) |
Apr 27, 2011 | 15.47 | 15.59 | 15.45 | 15.55 | 152,416 | +0.07(+0.45%) |
Apr 26, 2011 | 15.41 | 15.49 | 15.37 | 15.48 | 103,290 | +0.14(+0.91%) |
Apr 25, 2011 | 15.38 | 15.36 | 15.30 | 15.34 | 81,215 | -0.01(-0.07%) |
Apr 21, 2011 | 15.38 | 15.38 | 15.32 | 15.35 | 153,658 | +0.08(+0.52%) |
Apr 20, 2011 | 15.28 | 15.30 | 15.25 | 15.27 | 138,083 | +0.21(+1.39%) |
Apr 19, 2011 | 15.00 | 15.07 | 14.99 | 15.06 | 150,717 | +0.07(+0.47%) |
Apr 18, 2011 | 14.96 | 15.01 | 14.88 | 14.99 | 224,879 | -0.17(-1.12%) |
Apr 15, 2011 | 15.15 | 15.19 | 15.09 | 15.16 | 58,549 | +0.06(+0.40%) |
Apr 14, 2011 | 15.02 | 15.12 | 14.96 | 15.10 | 110,067 | +0.00(+0.00%) |
Apr 13, 2011 | 15.18 | 15.18 | 15.04 | 15.10 | 99,101 | +0.00(+0.00%) |
Apr 12, 2011 | 15.10 | 15.14 | 15.04 | 15.10 | 136,863 | -0.11(-0.72%) |
Apr 11, 2011 | 15.29 | 15.31 | 15.17 | 15.21 | 103,188 | -0.04(-0.26%) |
Apr 08, 2011 | 15.39 | 15.39 | 15.20 | 15.25 | 156,237 | -0.06(-0.39%) |
Apr 07, 2011 | 15.32 | 15.36 | 15.23 | 15.31 | 275,137 | -0.02(-0.13%) |
Apr 06, 2011 | 15.35 | 15.36 | 15.29 | 15.33 | 216,575 | +0.04(+0.26%) |
Apr 05, 2011 | 15.29 | 15.35 | 15.26 | 15.29 | 101,308 | +0.00(+0.00%) |
Apr 04, 2011 | 15.34 | 15.34 | 15.26 | 15.29 | 138,394 | +0.00(+0.00%) |
Apr 01, 2011 | 15.32 | 15.35 | 15.24 | 15.29 | 203,268 | +0.06(+0.39%) |
Mar 31, 2011 | 15.24 | 15.26 | 15.22 | 15.23 | 197,392 | -0.01(-0.07%) |
Mar 30, 2011 | 15.20 | 15.28 | 15.20 | 15.24 | 103,909 | +0.10(+0.66%) |
Mar 29, 2011 | 15.01 | 15.14 | 14.98 | 15.14 | 152,431 | +0.10(+0.66%) |
Mar 28, 2011 | 15.14 | 15.14 | 15.04 | 15.04 | 140,289 | -0.05(-0.33%) |
Mar 25, 2011 | 15.10 | 15.14 | 15.04 | 15.09 | 291,453 | +0.05(+0.33%) |
Mar 24, 2011 | 14.95 | 15.05 | 14.90 | 15.04 | 193,668 | +0.14(+0.94%) |
Mar 23, 2011 | 14.82 | 14.93 | 14.75 | 14.90 | 212,815 | +0.04(+0.27%) |
Mar 22, 2011 | 15.00 | 15.00 | 14.85 | 14.86 | 231,998 | -0.04(-0.27%) |
Mar 21, 2011 | 14.89 | 14.92 | 14.88 | 14.90 | 178,921 | +0.22(+1.50%) |
Mar 18, 2011 | 14.82 | 14.82 | 14.65 | 14.68 | 256,902 | +0.06(+0.41%) |
Mar 17, 2011 | 14.68 | 14.68 | 14.53 | 14.62 | 381,538 | +0.20(+1.39%) |
Mar 16, 2011 | 14.69 | 14.69 | 14.33 | 14.42 | 558,177 | -0.28(-1.90%) |
Mar 15, 2011 | 14.40 | 14.78 | 14.40 | 14.70 | 472,955 | -0.18(-1.21%) |
Mar 14, 2011 | 14.90 | 14.91 | 14.77 | 14.88 | 304,963 | -0.10(-0.67%) |
Mar 11, 2011 | 14.80 | 15.01 | 14.79 | 14.98 | 386,230 | +0.11(+0.74%) |
Mar 10, 2011 | 14.99 | 14.99 | 14.85 | 14.87 | 248,230 | -0.28(-1.85%) |
Mar 09, 2011 | 15.15 | 15.18 | 15.05 | 15.15 | 161,525 | -0.01(-0.07%) |
Mar 08, 2011 | 15.04 | 15.21 | 14.99 | 15.16 | 256,186 | +0.15(+1.00%) |
Mar 07, 2011 | 15.24 | 15.24 | 14.96 | 15.01 | 302,635 | -0.13(-0.86%) |
Mar 04, 2011 | 15.25 | 15.25 | 15.05 | 15.14 | 175,573 | -0.12(-0.79%) |
Mar 03, 2011 | 15.11 | 15.27 | 15.11 | 15.26 | 200,000 | +0.26(+1.73%) |
Mar 02, 2011 | 14.99 | 15.05 | 14.94 | 15.00 | 719,659 | +0.01(+0.07%) |
Mar 01, 2011 | 15.30 | 15.30 | 14.98 | 14.99 | 464,359 | -0.22(-1.45%) |
Feb 28, 2011 | 15.21 | 15.24 | 15.15 | 15.21 | 197,484 | +0.07(+0.46%) |
Feb 25, 2011 | 15.06 | 15.14 | 15.04 | 15.14 | 229,302 | +0.16(+1.07%) |
Feb 24, 2011 | 14.96 | 15.03 | 14.85 | 14.98 | 338,077 | -0.01(-0.07%) |
Feb 23, 2011 | 15.10 | 15.10 | 14.90 | 14.99 | 562,923 | -0.09(-0.60%) |
Feb 22, 2011 | 15.25 | 15.30 | 15.04 | 15.08 | 474,330 | -0.29(-1.89%) |
Feb 18, 2011 | 15.35 | 15.40 | 15.33 | 15.37 | 174,992 | +0.01(+0.07%) |
Feb 17, 2011 | 15.26 | 15.37 | 15.25 | 15.36 | 120,333 | +0.06(+0.39%) |
Feb 16, 2011 | 15.26 | 15.32 | 15.24 | 15.30 | 219,102 | +0.09(+0.59%) |
Feb 15, 2011 | 15.22 | 15.23 | 15.18 | 15.21 | 186,004 | -0.05(-0.33%) |
Feb 14, 2011 | 15.22 | 15.26 | 15.20 | 15.26 | 138,294 | +0.04(+0.26%) |
Feb 11, 2011 | 15.08 | 15.24 | 15.08 | 15.22 | 121,874 | +0.08(+0.53%) |
Feb 10, 2011 | 15.06 | 15.15 | 15.02 | 15.14 | 215,242 | +0.03(+0.20%) |
Feb 09, 2011 | 15.16 | 15.16 | 15.06 | 15.11 | 252,890 | -0.06(-0.40%) |
Feb 08, 2011 | 15.11 | 15.17 | 15.07 | 15.17 | 157,989 | +0.07(+0.46%) |
Feb 07, 2011 | 15.05 | 15.14 | 15.02 | 15.10 | 146,466 | +0.11(+0.73%) |
Feb 04, 2011 | 14.98 | 14.99 | 14.90 | 14.99 | 172,866 | +0.03(+0.20%) |
Feb 03, 2011 | 14.91 | 14.98 | 14.83 | 14.96 | 353,974 | +0.04(+0.27%) |
Feb 02, 2011 | 14.94 | 14.95 | 14.91 | 14.92 | 211,714 | -0.02(-0.13%) |