Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.85 | 14.93 | 14.81 | 14.86 | 56,200 | +0.03(+0.21%) |
Apr 28, 2011 | 14.94 | 14.94 | 14.78 | 14.83 | 45,619 | +0.02(+0.13%) |
Apr 27, 2011 | 14.72 | 14.84 | 14.68 | 14.81 | 125,187 | +0.11(+0.76%) |
Apr 26, 2011 | 14.61 | 14.75 | 14.60 | 14.70 | 152,880 | +0.12(+0.84%) |
Apr 25, 2011 | 14.60 | 14.60 | 14.55 | 14.58 | 43,604 | -0.01(-0.10%) |
Apr 21, 2011 | 14.60 | 14.61 | 14.58 | 14.59 | 41,340 | +0.04(+0.28%) |
Apr 20, 2011 | 14.53 | 14.56 | 14.50 | 14.55 | 242,455 | +0.24(+1.65%) |
Apr 19, 2011 | 14.27 | 14.32 | 14.24 | 14.32 | 121,575 | +0.08(+0.57%) |
Apr 18, 2011 | 14.26 | 14.26 | 14.14 | 14.24 | 149,686 | -0.16(-1.09%) |
Apr 15, 2011 | 14.39 | 14.43 | 14.37 | 14.39 | 286,646 | +0.03(+0.20%) |
Apr 14, 2011 | 14.26 | 14.38 | 14.26 | 14.36 | 192,978 | -0.00(-0.03%) |
Apr 13, 2011 | 14.42 | 14.42 | 14.32 | 14.37 | 47,102 | +0.01(+0.07%) |
Apr 12, 2011 | 14.39 | 14.39 | 14.33 | 14.36 | 125,614 | -0.09(-0.66%) |
Apr 11, 2011 | 14.52 | 14.57 | 14.43 | 14.45 | 84,763 | -0.08(-0.54%) |
Apr 08, 2011 | 14.58 | 14.59 | 14.48 | 14.53 | 77,139 | -0.08(-0.55%) |
Apr 07, 2011 | 14.64 | 14.67 | 14.55 | 14.61 | 111,852 | -0.05(-0.34%) |
Apr 06, 2011 | 14.67 | 14.69 | 14.61 | 14.66 | 88,311 | +0.06(+0.39%) |
Apr 05, 2011 | 14.60 | 14.66 | 14.60 | 14.60 | 93,313 | +0.00(+0.02%) |
Apr 04, 2011 | 14.60 | 14.61 | 14.58 | 14.60 | 37,771 | +0.01(+0.10%) |
Apr 01, 2011 | 14.61 | 14.65 | 14.57 | 14.59 | 42,742 | +0.06(+0.40%) |
Mar 31, 2011 | 14.53 | 14.56 | 14.51 | 14.53 | 25,234 | -0.01(-0.07%) |
Mar 30, 2011 | 14.46 | 14.57 | 14.44 | 14.54 | 137,002 | +0.13(+0.91%) |
Mar 29, 2011 | 14.27 | 14.41 | 14.26 | 14.41 | 84,856 | +0.09(+0.65%) |
Mar 28, 2011 | 14.36 | 14.39 | 14.31 | 14.32 | 36,947 | -0.00(-0.03%) |
Mar 25, 2011 | 14.33 | 14.38 | 14.31 | 14.32 | 38,932 | +0.05(+0.33%) |
Mar 24, 2011 | 14.32 | 14.32 | 14.17 | 14.27 | 69,611 | +0.11(+0.79%) |
Mar 23, 2011 | 14.10 | 14.19 | 13.99 | 14.16 | 150,899 | +0.02(+0.12%) |
Mar 22, 2011 | 14.18 | 14.18 | 14.13 | 14.15 | 29,314 | -0.06(-0.42%) |
Mar 21, 2011 | 14.21 | 14.23 | 14.18 | 14.20 | 145,762 | +0.25(+1.82%) |
Mar 18, 2011 | 14.08 | 14.08 | 13.93 | 13.95 | 98,521 | +0.07(+0.53%) |
Mar 17, 2011 | 13.93 | 13.93 | 13.81 | 13.88 | 90,288 | +0.17(+1.26%) |
Mar 16, 2011 | 14.09 | 14.09 | 13.61 | 13.70 | 186,571 | -0.30(-2.16%) |
Mar 15, 2011 | 13.91 | 14.23 | 13.90 | 14.01 | 134,019 | -0.13(-0.92%) |
Mar 14, 2011 | 14.12 | 14.15 | 14.03 | 14.14 | 129,458 | -0.07(-0.50%) |
Mar 11, 2011 | 14.06 | 14.23 | 14.06 | 14.21 | 77,249 | +0.13(+0.89%) |
Mar 10, 2011 | 14.13 | 14.18 | 14.07 | 14.08 | 180,927 | -0.24(-1.66%) |
Mar 09, 2011 | 14.35 | 14.35 | 14.27 | 14.32 | 43,642 | -0.04(-0.30%) |
Mar 08, 2011 | 14.21 | 14.39 | 14.20 | 14.37 | 344,718 | +0.09(+0.62%) |
Mar 07, 2011 | 14.45 | 14.45 | 14.20 | 14.28 | 34,514 | -0.04(-0.31%) |
Mar 04, 2011 | 14.43 | 14.43 | 14.32 | 14.32 | 18,083 | -0.16(-1.10%) |
Mar 03, 2011 | 14.34 | 14.49 | 14.34 | 14.48 | 49,649 | +0.26(+1.81%) |
Mar 02, 2011 | 14.28 | 14.28 | 14.21 | 14.22 | 112,059 | +0.00(+0.02%) |
Mar 01, 2011 | 14.44 | 14.49 | 14.21 | 14.22 | 93,532 | -0.18(-1.25%) |
Feb 28, 2011 | 14.47 | 14.47 | 14.35 | 14.40 | 30,020 | +0.07(+0.49%) |
Feb 25, 2011 | 14.31 | 14.34 | 14.30 | 14.33 | 46,033 | +0.14(+0.98%) |
Feb 24, 2011 | 14.19 | 14.23 | 14.07 | 14.19 | 86,778 | +0.00(+0.03%) |
Feb 23, 2011 | 14.31 | 14.31 | 14.13 | 14.19 | 317,967 | -0.09(-0.64%) |
Feb 22, 2011 | 14.56 | 14.56 | 14.24 | 14.28 | 110,145 | -0.33(-2.23%) |
Feb 18, 2011 | 14.56 | 14.63 | 14.55 | 14.60 | 30,691 | +0.02(+0.16%) |
Feb 17, 2011 | 14.51 | 14.59 | 14.49 | 14.58 | 29,703 | +0.03(+0.23%) |
Feb 16, 2011 | 14.44 | 14.55 | 14.44 | 14.55 | 830,114 | +0.12(+0.85%) |
Feb 15, 2011 | 14.42 | 14.43 | 14.39 | 14.42 | 71,331 | -0.03(-0.21%) |
Feb 14, 2011 | 14.44 | 14.46 | 14.40 | 14.45 | 41,053 | +0.04(+0.31%) |
Feb 11, 2011 | 14.26 | 14.44 | 14.25 | 14.41 | 248,339 | +0.09(+0.63%) |
Feb 10, 2011 | 14.20 | 14.32 | 14.19 | 14.32 | 27,388 | -0.01(-0.04%) |
Feb 09, 2011 | 14.33 | 14.34 | 14.27 | 14.32 | 121,715 | -0.03(-0.18%) |
Feb 08, 2011 | 14.44 | 14.44 | 14.28 | 14.35 | 210,504 | +0.07(+0.46%) |
Feb 07, 2011 | 14.27 | 14.33 | 14.08 | 14.28 | 62,811 | +0.09(+0.62%) |
Feb 04, 2011 | 14.18 | 14.20 | 14.14 | 14.20 | 28,461 | +0.05(+0.34%) |
Feb 03, 2011 | 14.02 | 14.16 | 14.02 | 14.15 | 42,764 | +0.05(+0.37%) |
Feb 02, 2011 | 14.09 | 14.14 | 14.08 | 14.10 | 274,190 | -0.04(-0.30%) |