Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.63 | 15.02 | 14.42 | 14.86 | 300,713 | +0.29(+1.99%) |
Apr 28, 2011 | 14.58 | 14.59 | 14.24 | 14.57 | 211,628 | -0.01(-0.07%) |
Apr 27, 2011 | 14.40 | 14.67 | 14.06 | 14.58 | 400,352 | +0.11(+0.76%) |
Apr 26, 2011 | 14.80 | 14.81 | 14.43 | 14.47 | 227,586 | -0.27(-1.83%) |
Apr 25, 2011 | 14.71 | 14.79 | 14.56 | 14.74 | 171,790 | -0.13(-0.87%) |
Apr 21, 2011 | 15.06 | 15.08 | 14.82 | 14.87 | 192,773 | -0.09(-0.60%) |
Apr 20, 2011 | 14.76 | 14.99 | 14.63 | 14.96 | 236,033 | +0.51(+3.53%) |
Apr 19, 2011 | 14.50 | 14.64 | 14.33 | 14.45 | 284,632 | +0.05(+0.35%) |
Apr 18, 2011 | 14.60 | 14.67 | 14.19 | 14.40 | 330,609 | -0.48(-3.23%) |
Apr 15, 2011 | 15.08 | 15.08 | 14.81 | 14.88 | 298,553 | -0.23(-1.52%) |
Apr 14, 2011 | 14.64 | 15.20 | 14.59 | 15.11 | 306,145 | +0.28(+1.89%) |
Apr 13, 2011 | 15.43 | 15.46 | 14.77 | 14.83 | 657,572 | -0.52(-3.39%) |
Apr 12, 2011 | 15.80 | 15.94 | 15.27 | 15.35 | 263,844 | -0.62(-3.88%) |
Apr 11, 2011 | 16.32 | 16.52 | 15.87 | 15.97 | 187,779 | -0.38(-2.32%) |
Apr 08, 2011 | 16.93 | 16.96 | 16.19 | 16.35 | 225,339 | -0.43(-2.56%) |
Apr 07, 2011 | 17.29 | 17.33 | 16.78 | 16.78 | 252,915 | -0.51(-2.95%) |
Apr 06, 2011 | 17.52 | 17.64 | 17.10 | 17.29 | 148,865 | -0.16(-0.92%) |
Apr 05, 2011 | 17.22 | 17.73 | 17.09 | 17.45 | 337,241 | +0.17(+0.98%) |
Apr 04, 2011 | 17.35 | 17.42 | 17.15 | 17.28 | 263,086 | +0.00(+0.00%) |
Apr 01, 2011 | 17.53 | 17.54 | 17.26 | 17.28 | 233,364 | -0.06(-0.35%) |
Mar 31, 2011 | 17.45 | 17.63 | 17.06 | 17.34 | 424,282 | -0.16(-0.91%) |
Mar 30, 2011 | 17.50 | 17.50 | 17.50 | 17.50 | 240,902 | -0.01(-0.06%) |
Mar 29, 2011 | 17.08 | 17.56 | 16.95 | 17.51 | 289,929 | +0.48(+2.82%) |
Mar 28, 2011 | 17.70 | 17.70 | 17.00 | 17.03 | 279,035 | -0.46(-2.63%) |
Mar 25, 2011 | 17.10 | 17.71 | 17.10 | 17.49 | 420,178 | +0.53(+3.12%) |
Mar 24, 2011 | 16.92 | 17.10 | 16.83 | 16.96 | 290,133 | +0.12(+0.71%) |
Mar 23, 2011 | 16.71 | 16.91 | 16.41 | 16.84 | 261,055 | +0.13(+0.78%) |
Mar 22, 2011 | 16.98 | 17.00 | 16.61 | 16.71 | 287,668 | -0.19(-1.12%) |
Mar 21, 2011 | 16.97 | 17.03 | 16.74 | 16.90 | 505,279 | +1.09(+6.89%) |
Mar 18, 2011 | 16.10 | 16.24 | 15.74 | 15.81 | 507,121 | -0.09(-0.57%) |
Mar 17, 2011 | 15.88 | 16.07 | 15.60 | 15.90 | 278,374 | +0.34(+2.19%) |
Mar 16, 2011 | 15.68 | 15.95 | 15.54 | 15.56 | 396,987 | -0.19(-1.21%) |
Mar 15, 2011 | 15.60 | 15.88 | 15.57 | 15.75 | 420,477 | -0.40(-2.48%) |
Mar 14, 2011 | 16.05 | 16.27 | 15.81 | 16.15 | 596,867 | -0.01(-0.06%) |
Mar 11, 2011 | 15.79 | 16.24 | 15.68 | 16.16 | 460,077 | +0.24(+1.51%) |
Mar 10, 2011 | 15.98 | 16.09 | 15.70 | 15.92 | 405,303 | -0.34(-2.09%) |
Mar 09, 2011 | 16.07 | 16.47 | 16.06 | 16.26 | 389,956 | +0.10(+0.62%) |
Mar 08, 2011 | 15.85 | 16.55 | 15.79 | 16.16 | 918,037 | +0.28(+1.76%) |
Mar 07, 2011 | 16.65 | 16.65 | 15.71 | 15.88 | 342,059 | -0.76(-4.57%) |
Mar 04, 2011 | 16.91 | 17.00 | 16.42 | 16.64 | 323,388 | -0.33(-1.94%) |
Mar 03, 2011 | 16.96 | 17.25 | 16.84 | 16.97 | 495,613 | +0.19(+1.13%) |
Mar 02, 2011 | 15.82 | 17.64 | 15.60 | 16.78 | 1,483,444 | -0.11(-0.65%) |
Mar 01, 2011 | 18.23 | 18.23 | 16.53 | 16.89 | 835,426 | -0.37(-2.14%) |
Feb 28, 2011 | 16.85 | 17.37 | 16.73 | 17.26 | 703,110 | +0.61(+3.66%) |
Feb 25, 2011 | 16.33 | 16.85 | 16.33 | 16.65 | 393,294 | +0.63(+3.93%) |
Feb 24, 2011 | 15.75 | 16.15 | 15.64 | 16.02 | 390,675 | +0.35(+2.23%) |
Feb 23, 2011 | 16.01 | 16.10 | 15.25 | 15.67 | 670,410 | -0.40(-2.49%) |
Feb 22, 2011 | 16.34 | 16.47 | 15.98 | 16.07 | 516,575 | -0.51(-3.08%) |
Feb 18, 2011 | 16.51 | 16.67 | 16.45 | 16.58 | 229,618 | +0.11(+0.67%) |
Feb 17, 2011 | 16.26 | 16.56 | 16.15 | 16.47 | 300,761 | +0.17(+1.04%) |
Feb 16, 2011 | 16.38 | 16.46 | 16.14 | 16.30 | 120,495 | -0.02(-0.12%) |
Feb 15, 2011 | 16.04 | 16.70 | 16.04 | 16.32 | 297,813 | +0.18(+1.12%) |
Feb 14, 2011 | 16.08 | 16.20 | 15.95 | 16.14 | 126,405 | +0.09(+0.56%) |
Feb 11, 2011 | 15.95 | 16.09 | 15.82 | 16.05 | 139,952 | +0.07(+0.44%) |
Feb 10, 2011 | 16.00 | 16.20 | 15.91 | 15.98 | 212,017 | -0.11(-0.68%) |
Feb 09, 2011 | 16.22 | 16.34 | 16.00 | 16.09 | 158,800 | -0.23(-1.41%) |
Feb 08, 2011 | 16.46 | 16.55 | 16.18 | 16.32 | 178,427 | -0.16(-0.97%) |
Feb 07, 2011 | 16.17 | 16.69 | 16.17 | 16.48 | 204,844 | +0.31(+1.92%) |
Feb 04, 2011 | 16.36 | 16.47 | 16.12 | 16.17 | 149,122 | -0.16(-0.98%) |
Feb 03, 2011 | 16.36 | 16.45 | 15.91 | 16.33 | 324,948 | -0.03(-0.18%) |
Feb 02, 2011 | 16.65 | 16.70 | 16.32 | 16.36 | 168,368 | -0.38(-2.27%) |