Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.06 | 15.15 | 15.06 | 15.13 | 113,171 | +0.05(+0.33%) |
Apr 28, 2011 | 15.01 | 15.09 | 15.01 | 15.08 | 94,559 | +0.03(+0.20%) |
Apr 27, 2011 | 14.98 | 15.05 | 14.94 | 15.05 | 67,938 | +0.08(+0.53%) |
Apr 26, 2011 | 14.92 | 14.97 | 14.91 | 14.97 | 169,167 | +0.04(+0.27%) |
Apr 25, 2011 | 14.94 | 14.96 | 14.91 | 14.93 | 120,693 | -0.02(-0.13%) |
Apr 21, 2011 | 14.96 | 14.99 | 14.95 | 14.95 | 141,546 | +0.02(+0.13%) |
Apr 20, 2011 | 14.88 | 14.97 | 14.88 | 14.93 | 223,189 | +0.03(+0.20%) |
Apr 19, 2011 | 14.84 | 14.91 | 14.83 | 14.90 | 143,372 | +0.05(+0.34%) |
Apr 18, 2011 | 14.83 | 14.87 | 14.81 | 14.85 | 97,445 | +0.00(+0.00%) |
Apr 15, 2011 | 14.85 | 14.89 | 14.83 | 14.85 | 198,083 | +0.00(+0.00%) |
Apr 14, 2011 | 14.82 | 14.85 | 14.82 | 14.85 | 82,941 | +0.00(+0.00%) |
Apr 13, 2011 | 14.84 | 14.88 | 14.83 | 14.85 | 103,440 | -0.03(-0.20%) |
Apr 12, 2011 | 14.80 | 14.89 | 14.77 | 14.88 | 97,021 | -0.01(-0.07%) |
Apr 11, 2011 | 14.94 | 14.96 | 14.85 | 14.89 | 176,401 | -0.13(-0.87%) |
Apr 08, 2011 | 15.16 | 15.16 | 14.98 | 15.02 | 169,190 | -0.11(-0.73%) |
Apr 07, 2011 | 15.13 | 15.16 | 15.02 | 15.13 | 103,742 | -0.03(-0.20%) |
Apr 06, 2011 | 15.13 | 15.18 | 15.13 | 15.16 | 109,118 | +0.04(+0.26%) |
Apr 05, 2011 | 15.15 | 15.18 | 15.08 | 15.12 | 74,859 | -0.06(-0.40%) |
Apr 04, 2011 | 15.10 | 15.18 | 15.01 | 15.18 | 142,210 | +0.05(+0.33%) |
Apr 01, 2011 | 15.13 | 15.15 | 15.08 | 15.13 | 99,493 | +0.00(+0.00%) |
Mar 31, 2011 | 15.06 | 15.13 | 14.99 | 15.13 | 148,754 | +0.06(+0.40%) |
Mar 30, 2011 | 15.08 | 15.10 | 15.03 | 15.07 | 100,830 | -0.01(-0.07%) |
Mar 29, 2011 | 15.05 | 15.09 | 15.00 | 15.08 | 91,946 | +0.02(+0.13%) |
Mar 28, 2011 | 15.10 | 15.14 | 15.01 | 15.06 | 109,595 | -0.05(-0.33%) |
Mar 25, 2011 | 15.03 | 15.13 | 15.03 | 15.11 | 71,071 | +0.06(+0.40%) |
Mar 24, 2011 | 15.08 | 15.11 | 15.03 | 15.05 | 108,645 | -0.02(-0.13%) |
Mar 23, 2011 | 14.96 | 15.10 | 14.94 | 15.07 | 128,696 | +0.03(+0.20%) |
Mar 22, 2011 | 14.98 | 15.04 | 14.94 | 15.04 | 78,755 | +0.07(+0.44%) |
Mar 21, 2011 | 14.96 | 14.99 | 14.92 | 14.97 | 103,333 | +0.12(+0.84%) |
Mar 18, 2011 | 14.81 | 14.89 | 14.81 | 14.85 | 124,189 | +0.03(+0.18%) |
Mar 17, 2011 | 14.74 | 14.89 | 14.74 | 14.82 | 132,008 | +0.10(+0.70%) |
Mar 16, 2011 | 14.81 | 14.89 | 14.71 | 14.72 | 139,748 | -0.13(-0.88%) |
Mar 15, 2011 | 14.81 | 14.97 | 14.81 | 14.85 | 235,591 | -0.12(-0.80%) |
Mar 14, 2011 | 14.96 | 15.06 | 14.90 | 14.97 | 118,915 | -0.03(-0.20%) |
Mar 11, 2011 | 15.03 | 15.04 | 14.91 | 15.00 | 139,766 | -0.09(-0.61%) |
Mar 10, 2011 | 15.16 | 15.16 | 15.03 | 15.09 | 106,994 | -0.07(-0.45%) |
Mar 09, 2011 | 15.23 | 15.23 | 15.13 | 15.16 | 95,913 | -0.07(-0.46%) |
Mar 08, 2011 | 15.18 | 15.26 | 15.18 | 15.23 | 89,018 | +0.01(+0.07%) |
Mar 07, 2011 | 15.22 | 15.28 | 15.22 | 15.22 | 54,401 | -0.03(-0.20%) |
Mar 04, 2011 | 15.38 | 15.41 | 15.23 | 15.25 | 73,823 | -0.18(-1.17%) |
Mar 03, 2011 | 15.30 | 15.43 | 15.25 | 15.43 | 189,597 | +0.14(+0.92%) |
Mar 02, 2011 | 15.17 | 15.30 | 15.16 | 15.29 | 162,832 | +0.10(+0.66%) |
Mar 01, 2011 | 15.15 | 15.23 | 15.10 | 15.19 | 127,011 | +0.03(+0.20%) |
Feb 28, 2011 | 15.11 | 15.18 | 15.10 | 15.16 | 101,327 | +0.03(+0.20%) |
Feb 25, 2011 | 15.02 | 15.15 | 15.02 | 15.13 | 73,535 | +0.10(+0.66%) |
Feb 24, 2011 | 14.99 | 15.09 | 14.99 | 15.03 | 110,711 | +0.00(+0.00%) |
Feb 23, 2011 | 14.93 | 15.10 | 14.93 | 15.03 | 147,512 | +0.06(+0.40%) |
Feb 22, 2011 | 15.01 | 15.03 | 14.89 | 14.97 | 137,623 | -0.10(-0.66%) |
Feb 18, 2011 | 15.08 | 15.15 | 15.04 | 15.07 | 82,609 | -0.01(-0.07%) |
Feb 17, 2011 | 15.02 | 15.09 | 14.98 | 15.08 | 114,811 | +0.05(+0.33%) |
Feb 16, 2011 | 15.05 | 15.15 | 14.97 | 15.03 | 103,157 | -0.02(-0.13%) |
Feb 15, 2011 | 15.16 | 15.16 | 15.01 | 15.05 | 157,958 | -0.15(-0.99%) |
Feb 14, 2011 | 15.16 | 15.22 | 15.15 | 15.20 | 107,488 | -0.05(-0.33%) |
Feb 11, 2011 | 15.20 | 15.25 | 15.04 | 15.25 | 171,331 | -0.05(-0.33%) |
Feb 10, 2011 | 15.24 | 15.32 | 15.17 | 15.30 | 141,168 | +0.03(+0.20%) |
Feb 09, 2011 | 15.22 | 15.33 | 15.21 | 15.27 | 112,414 | -0.03(-0.20%) |
Feb 08, 2011 | 15.21 | 15.30 | 15.19 | 15.30 | 100,269 | +0.04(+0.26%) |
Feb 07, 2011 | 15.11 | 15.26 | 15.11 | 15.26 | 120,023 | +0.16(+1.06%) |
Feb 04, 2011 | 15.23 | 15.23 | 15.10 | 15.10 | 95,670 | -0.20(-1.31%) |
Feb 03, 2011 | 15.33 | 15.34 | 15.22 | 15.30 | 111,186 | +0.00(+0.00%) |
Feb 02, 2011 | 15.24 | 15.34 | 15.18 | 15.30 | 164,050 | +0.00(+0.00%) |