Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.75 | 14.75 | 14.03 | 14.08 | 488,124 | -0.67(-4.54%) |
Apr 28, 2011 | 16.19 | 16.19 | 14.51 | 14.75 | 898,695 | -1.44(-8.89%) |
Apr 27, 2011 | 16.30 | 16.30 | 15.99 | 16.19 | 185,274 | -0.12(-0.74%) |
Apr 26, 2011 | 15.69 | 16.45 | 15.66 | 16.31 | 211,735 | +0.69(+4.42%) |
Apr 25, 2011 | 15.80 | 15.86 | 15.44 | 15.62 | 105,537 | -0.33(-2.07%) |
Apr 21, 2011 | 16.25 | 16.25 | 15.75 | 15.95 | 124,517 | -0.14(-0.87%) |
Apr 20, 2011 | 15.99 | 16.11 | 15.69 | 16.09 | 163,284 | +0.48(+3.07%) |
Apr 19, 2011 | 15.83 | 16.08 | 15.34 | 15.61 | 132,511 | -0.13(-0.83%) |
Apr 18, 2011 | 15.70 | 15.90 | 15.61 | 15.74 | 120,038 | -0.37(-2.30%) |
Apr 15, 2011 | 15.80 | 16.20 | 15.70 | 16.11 | 160,184 | +0.25(+1.58%) |
Apr 14, 2011 | 15.43 | 15.90 | 15.24 | 15.86 | 132,123 | +0.18(+1.15%) |
Apr 13, 2011 | 15.95 | 15.97 | 15.35 | 15.68 | 193,854 | -0.12(-0.76%) |
Apr 12, 2011 | 16.13 | 16.24 | 15.76 | 15.80 | 144,028 | -0.48(-2.95%) |
Apr 11, 2011 | 16.43 | 16.47 | 16.19 | 16.28 | 87,853 | -0.18(-1.09%) |
Apr 08, 2011 | 17.15 | 17.22 | 16.35 | 16.46 | 93,897 | -0.50(-2.95%) |
Apr 07, 2011 | 17.36 | 17.58 | 16.96 | 16.96 | 182,749 | -0.41(-2.36%) |
Apr 06, 2011 | 17.41 | 17.41 | 17.12 | 17.37 | 99,810 | +0.11(+0.64%) |
Apr 05, 2011 | 16.90 | 17.44 | 16.90 | 17.26 | 92,579 | +0.25(+1.47%) |
Apr 04, 2011 | 17.07 | 17.07 | 16.89 | 17.01 | 157,776 | -0.02(-0.12%) |
Apr 01, 2011 | 16.94 | 17.52 | 16.94 | 17.03 | 392,808 | +0.24(+1.43%) |
Mar 31, 2011 | 16.37 | 16.80 | 16.37 | 16.79 | 199,549 | +0.37(+2.25%) |
Mar 30, 2011 | 16.42 | 16.42 | 16.42 | 16.42 | 245,448 | +0.35(+2.18%) |
Mar 29, 2011 | 15.91 | 16.10 | 15.84 | 16.07 | 157,800 | +0.11(+0.69%) |
Mar 28, 2011 | 16.20 | 16.20 | 15.82 | 15.96 | 178,527 | -0.17(-1.05%) |
Mar 25, 2011 | 15.93 | 16.40 | 15.82 | 16.13 | 213,803 | +0.38(+2.41%) |
Mar 24, 2011 | 15.75 | 15.87 | 15.62 | 15.75 | 269,915 | +0.29(+1.88%) |
Mar 23, 2011 | 15.35 | 15.52 | 15.12 | 15.46 | 116,239 | +0.05(+0.32%) |
Mar 22, 2011 | 15.51 | 15.62 | 15.35 | 15.41 | 113,679 | -0.03(-0.19%) |
Mar 21, 2011 | 15.44 | 15.50 | 15.24 | 15.44 | 173,708 | +0.71(+4.82%) |
Mar 18, 2011 | 15.10 | 15.30 | 14.68 | 14.73 | 397,025 | -0.18(-1.21%) |
Mar 17, 2011 | 15.21 | 15.26 | 14.87 | 14.91 | 227,544 | +0.05(+0.34%) |
Mar 16, 2011 | 15.17 | 15.17 | 14.80 | 14.86 | 356,861 | -0.40(-2.62%) |
Mar 15, 2011 | 15.25 | 15.74 | 15.18 | 15.26 | 221,659 | -0.48(-3.05%) |
Mar 14, 2011 | 15.74 | 15.99 | 15.47 | 15.74 | 115,728 | -0.27(-1.69%) |
Mar 11, 2011 | 15.70 | 16.16 | 15.69 | 16.01 | 100,210 | +0.03(+0.19%) |
Mar 10, 2011 | 16.45 | 16.65 | 15.90 | 15.98 | 214,653 | -0.85(-5.05%) |
Mar 09, 2011 | 16.85 | 17.06 | 16.71 | 16.83 | 100,037 | -0.11(-0.65%) |
Mar 08, 2011 | 16.24 | 17.07 | 16.08 | 16.94 | 150,204 | +0.71(+4.37%) |
Mar 07, 2011 | 16.93 | 16.96 | 16.09 | 16.23 | 171,881 | -0.66(-3.91%) |
Mar 04, 2011 | 16.96 | 17.00 | 16.61 | 16.89 | 223,112 | -0.09(-0.53%) |
Mar 03, 2011 | 16.58 | 17.10 | 16.58 | 16.98 | 266,124 | +0.65(+3.98%) |
Mar 02, 2011 | 15.87 | 16.35 | 15.86 | 16.33 | 200,165 | +0.46(+2.90%) |
Mar 01, 2011 | 16.20 | 16.37 | 15.83 | 15.87 | 216,429 | -0.28(-1.73%) |
Feb 28, 2011 | 16.25 | 16.25 | 15.89 | 16.15 | 260,808 | +0.00(+0.00%) |
Feb 25, 2011 | 15.86 | 16.16 | 15.69 | 16.15 | 308,755 | +0.43(+2.74%) |
Feb 24, 2011 | 15.51 | 15.96 | 15.49 | 15.72 | 438,917 | +0.20(+1.29%) |
Feb 23, 2011 | 16.25 | 16.28 | 15.41 | 15.52 | 304,872 | -0.70(-4.32%) |
Feb 22, 2011 | 16.63 | 17.09 | 16.21 | 16.22 | 261,723 | -0.69(-4.08%) |
Feb 18, 2011 | 17.00 | 17.04 | 16.74 | 16.91 | 318,216 | -0.06(-0.35%) |
Feb 17, 2011 | 17.18 | 17.23 | 16.97 | 16.97 | 275,612 | -0.25(-1.45%) |
Feb 16, 2011 | 17.14 | 17.37 | 16.94 | 17.22 | 309,519 | +0.18(+1.06%) |
Feb 15, 2011 | 17.23 | 17.52 | 17.00 | 17.04 | 310,454 | -0.30(-1.73%) |
Feb 14, 2011 | 17.10 | 17.57 | 17.10 | 17.34 | 292,802 | +0.17(+0.99%) |
Feb 11, 2011 | 16.95 | 17.17 | 16.75 | 17.17 | 570,837 | +0.05(+0.29%) |
Feb 10, 2011 | 17.69 | 17.69 | 15.55 | 17.12 | 1,395,920 | -1.77(-9.37%) |
Feb 09, 2011 | 18.86 | 19.09 | 18.54 | 18.89 | 142,136 | -0.13(-0.68%) |
Feb 08, 2011 | 18.74 | 19.06 | 18.57 | 19.02 | 376,220 | +0.21(+1.12%) |
Feb 07, 2011 | 18.37 | 18.99 | 18.27 | 18.81 | 142,184 | +0.39(+2.12%) |
Feb 04, 2011 | 18.30 | 18.52 | 18.16 | 18.42 | 137,627 | -0.04(-0.22%) |
Feb 03, 2011 | 17.89 | 18.48 | 17.71 | 18.46 | 236,300 | +0.55(+3.07%) |
Feb 02, 2011 | 18.14 | 18.31 | 17.56 | 17.91 | 212,246 | -0.30(-1.65%) |