Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.65 | 14.73 | 14.30 | 14.46 | 123,782 | -0.11(-0.75%) |
Apr 28, 2011 | 14.54 | 14.66 | 14.36 | 14.57 | 165,506 | +0.07(+0.48%) |
Apr 27, 2011 | 14.26 | 14.59 | 14.11 | 14.50 | 152,718 | +0.22(+1.54%) |
Apr 26, 2011 | 13.98 | 14.30 | 13.85 | 14.28 | 123,038 | +0.38(+2.73%) |
Apr 25, 2011 | 13.61 | 13.95 | 13.52 | 13.90 | 127,302 | +0.19(+1.39%) |
Apr 21, 2011 | 13.78 | 13.86 | 13.53 | 13.71 | 148,264 | +0.07(+0.51%) |
Apr 20, 2011 | 13.20 | 13.68 | 13.14 | 13.64 | 315,148 | +0.64(+4.92%) |
Apr 19, 2011 | 13.34 | 13.34 | 12.89 | 13.00 | 207,357 | -0.27(-2.03%) |
Apr 18, 2011 | 13.35 | 13.40 | 13.12 | 13.27 | 117,558 | -0.27(-1.99%) |
Apr 15, 2011 | 13.61 | 13.61 | 13.19 | 13.54 | 263,942 | -0.15(-1.10%) |
Apr 14, 2011 | 13.37 | 13.74 | 13.31 | 13.69 | 326,972 | +0.18(+1.33%) |
Apr 13, 2011 | 14.15 | 14.41 | 13.38 | 13.51 | 291,845 | -0.55(-3.91%) |
Apr 12, 2011 | 14.16 | 14.35 | 13.96 | 14.06 | 164,065 | -0.14(-0.99%) |
Apr 11, 2011 | 14.49 | 14.61 | 14.11 | 14.20 | 146,519 | -0.32(-2.20%) |
Apr 08, 2011 | 14.66 | 14.66 | 14.40 | 14.52 | 197,867 | -0.03(-0.21%) |
Apr 07, 2011 | 14.97 | 15.46 | 14.52 | 14.55 | 269,945 | -0.64(-4.21%) |
Apr 06, 2011 | 14.69 | 15.37 | 14.00 | 15.19 | 224,375 | +0.58(+3.97%) |
Apr 05, 2011 | 14.31 | 14.71 | 14.24 | 14.61 | 147,744 | +0.32(+2.24%) |
Apr 04, 2011 | 14.35 | 14.38 | 14.15 | 14.29 | 117,257 | -0.01(-0.07%) |
Apr 01, 2011 | 14.61 | 14.66 | 14.27 | 14.30 | 147,796 | -0.20(-1.38%) |
Mar 31, 2011 | 14.24 | 14.52 | 14.16 | 14.50 | 203,544 | +0.22(+1.54%) |
Mar 30, 2011 | 14.28 | 14.73 | 14.15 | 14.28 | 374,386 | +0.16(+1.13%) |
Mar 29, 2011 | 14.35 | 14.37 | 13.93 | 14.12 | 688,422 | -0.48(-3.29%) |
Mar 28, 2011 | 14.68 | 14.87 | 14.54 | 14.60 | 319,139 | -0.02(-0.14%) |
Mar 25, 2011 | 14.79 | 14.94 | 14.60 | 14.62 | 180,339 | -0.10(-0.68%) |
Mar 24, 2011 | 14.84 | 14.94 | 14.61 | 14.72 | 279,636 | +0.01(+0.06%) |
Mar 23, 2011 | 14.43 | 15.00 | 14.31 | 14.71 | 314,020 | +0.20(+1.38%) |
Mar 22, 2011 | 14.80 | 14.86 | 14.35 | 14.51 | 337,081 | -0.25(-1.69%) |
Mar 21, 2011 | 15.04 | 15.05 | 14.68 | 14.76 | 226,765 | +0.15(+1.03%) |
Mar 18, 2011 | 14.23 | 14.75 | 14.22 | 14.61 | 433,852 | +0.41(+2.89%) |
Mar 17, 2011 | 14.57 | 14.86 | 13.77 | 14.20 | 702,796 | -0.15(-1.05%) |
Mar 16, 2011 | 14.87 | 15.07 | 14.32 | 14.35 | 393,621 | -0.59(-3.95%) |
Mar 15, 2011 | 14.83 | 15.05 | 14.47 | 14.94 | 622,441 | -0.20(-1.32%) |
Mar 14, 2011 | 15.26 | 15.48 | 15.06 | 15.14 | 161,083 | -0.20(-1.30%) |
Mar 11, 2011 | 15.25 | 15.52 | 15.25 | 15.34 | 308,128 | -0.06(-0.39%) |
Mar 10, 2011 | 15.42 | 15.66 | 15.29 | 15.40 | 558,067 | -0.21(-1.35%) |
Mar 09, 2011 | 15.75 | 15.84 | 15.52 | 15.61 | 387,647 | -0.13(-0.83%) |
Mar 08, 2011 | 15.98 | 16.05 | 15.72 | 15.74 | 431,235 | -0.25(-1.56%) |
Mar 07, 2011 | 16.56 | 16.73 | 15.84 | 15.99 | 507,380 | -0.50(-3.03%) |
Mar 04, 2011 | 16.50 | 16.70 | 16.37 | 16.49 | 371,738 | +0.03(+0.18%) |
Mar 03, 2011 | 16.25 | 16.53 | 15.96 | 16.46 | 408,723 | +0.33(+2.05%) |
Mar 02, 2011 | 15.64 | 16.25 | 15.55 | 16.13 | 407,024 | +0.41(+2.61%) |
Mar 01, 2011 | 16.21 | 16.34 | 15.65 | 15.72 | 330,301 | -0.36(-2.24%) |
Feb 28, 2011 | 15.75 | 16.10 | 15.63 | 16.08 | 376,354 | +0.37(+2.36%) |
Feb 25, 2011 | 15.35 | 15.89 | 15.16 | 15.71 | 448,646 | +0.32(+2.08%) |
Feb 24, 2011 | 15.05 | 15.42 | 15.00 | 15.39 | 603,540 | +0.30(+1.99%) |
Feb 23, 2011 | 15.09 | 15.45 | 14.48 | 15.09 | 4,305,501 | -1.85(-10.92%) |
Feb 22, 2011 | 17.31 | 17.62 | 16.48 | 16.94 | 653,224 | -0.49(-2.81%) |
Feb 18, 2011 | 17.41 | 17.76 | 17.29 | 17.43 | 664,138 | +0.14(+0.81%) |
Feb 17, 2011 | 17.68 | 17.93 | 17.06 | 17.29 | 538,225 | -0.47(-2.65%) |
Feb 16, 2011 | 17.51 | 18.13 | 17.49 | 17.76 | 617,720 | -0.82(-4.41%) |
Feb 15, 2011 | 19.17 | 19.17 | 18.42 | 18.58 | 150,272 | -0.71(-3.68%) |
Feb 14, 2011 | 18.94 | 19.30 | 18.81 | 19.29 | 306,827 | +0.28(+1.47%) |
Feb 11, 2011 | 18.44 | 19.07 | 18.23 | 19.01 | 279,625 | +0.57(+3.09%) |
Feb 10, 2011 | 18.32 | 18.48 | 18.22 | 18.44 | 122,926 | +0.09(+0.49%) |
Feb 09, 2011 | 18.58 | 18.63 | 18.26 | 18.35 | 89,555 | -0.29(-1.56%) |
Feb 08, 2011 | 18.18 | 18.69 | 17.98 | 18.64 | 146,781 | +0.37(+2.03%) |
Feb 07, 2011 | 18.37 | 18.48 | 18.18 | 18.27 | 243,153 | -0.13(-0.71%) |
Feb 04, 2011 | 18.55 | 18.55 | 18.03 | 18.40 | 225,337 | -0.06(-0.33%) |
Feb 03, 2011 | 18.58 | 18.58 | 18.15 | 18.46 | 264,628 | -0.12(-0.65%) |
Feb 02, 2011 | 18.90 | 19.03 | 18.50 | 18.58 | 101,674 | -0.37(-1.95%) |