Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.60 | 16.60 | 16.23 | 16.30 | 93,451 | -0.25(-1.51%) |
Apr 28, 2011 | 16.58 | 16.59 | 16.19 | 16.55 | 57,066 | +0.15(+0.91%) |
Apr 27, 2011 | 16.21 | 16.40 | 16.21 | 16.40 | 98,438 | +0.16(+0.99%) |
Apr 26, 2011 | 15.78 | 16.37 | 15.69 | 16.24 | 251,043 | +0.46(+2.92%) |
Apr 25, 2011 | 15.60 | 15.78 | 15.52 | 15.78 | 46,238 | +0.04(+0.25%) |
Apr 21, 2011 | 15.90 | 15.93 | 15.65 | 15.74 | 62,409 | -0.05(-0.32%) |
Apr 20, 2011 | 15.52 | 15.80 | 15.45 | 15.79 | 54,798 | +0.43(+2.80%) |
Apr 19, 2011 | 15.25 | 15.42 | 15.25 | 15.36 | 56,790 | +0.12(+0.79%) |
Apr 18, 2011 | 15.42 | 15.43 | 15.17 | 15.24 | 36,046 | -0.33(-2.12%) |
Apr 15, 2011 | 15.13 | 15.61 | 15.13 | 15.57 | 85,818 | +0.35(+2.30%) |
Apr 14, 2011 | 14.88 | 15.29 | 14.88 | 15.22 | 44,754 | +0.21(+1.40%) |
Apr 13, 2011 | 14.88 | 15.12 | 14.76 | 15.01 | 76,499 | +0.11(+0.74%) |
Apr 12, 2011 | 14.85 | 15.04 | 14.85 | 14.90 | 55,159 | -0.04(-0.27%) |
Apr 11, 2011 | 14.99 | 15.03 | 14.85 | 14.94 | 49,693 | -0.03(-0.20%) |
Apr 08, 2011 | 15.07 | 15.07 | 14.95 | 14.97 | 64,132 | -0.01(-0.07%) |
Apr 07, 2011 | 15.04 | 15.14 | 14.96 | 14.98 | 109,094 | -0.14(-0.93%) |
Apr 06, 2011 | 15.41 | 15.99 | 14.89 | 15.12 | 305,898 | +0.13(+0.87%) |
Apr 05, 2011 | 15.09 | 15.09 | 14.90 | 14.99 | 167,799 | -0.15(-0.99%) |
Apr 04, 2011 | 15.31 | 15.31 | 15.10 | 15.14 | 36,322 | -0.08(-0.53%) |
Apr 01, 2011 | 15.23 | 15.25 | 15.09 | 15.22 | 53,348 | +0.10(+0.66%) |
Mar 31, 2011 | 15.14 | 15.18 | 15.00 | 15.12 | 61,293 | +0.02(+0.13%) |
Mar 30, 2011 | 15.18 | 15.18 | 15.09 | 15.10 | 27,273 | +0.00(+0.00%) |
Mar 29, 2011 | 15.10 | 15.32 | 15.05 | 15.10 | 59,213 | +0.03(+0.20%) |
Mar 28, 2011 | 15.46 | 15.56 | 15.01 | 15.07 | 234,774 | -0.41(-2.65%) |
Mar 25, 2011 | 15.48 | 15.75 | 15.37 | 15.48 | 35,777 | +0.08(+0.52%) |
Mar 24, 2011 | 15.59 | 15.63 | 15.32 | 15.40 | 38,830 | -0.14(-0.90%) |
Mar 23, 2011 | 15.89 | 15.90 | 15.52 | 15.54 | 48,643 | -0.41(-2.57%) |
Mar 22, 2011 | 16.06 | 16.12 | 15.92 | 15.95 | 82,548 | -0.10(-0.62%) |
Mar 21, 2011 | 16.01 | 16.05 | 15.58 | 16.05 | 30,106 | +0.38(+2.43%) |
Mar 18, 2011 | 15.34 | 15.68 | 15.30 | 15.67 | 81,883 | +0.38(+2.49%) |
Mar 17, 2011 | 15.60 | 15.60 | 15.21 | 15.29 | 46,261 | -0.05(-0.33%) |
Mar 16, 2011 | 15.46 | 15.50 | 15.20 | 15.34 | 77,122 | -0.18(-1.16%) |
Mar 15, 2011 | 15.38 | 15.69 | 15.38 | 15.52 | 44,425 | -0.30(-1.90%) |
Mar 14, 2011 | 15.78 | 15.90 | 15.75 | 15.82 | 25,124 | -0.15(-0.94%) |
Mar 11, 2011 | 16.00 | 16.10 | 15.86 | 15.97 | 54,738 | -0.03(-0.19%) |
Mar 10, 2011 | 16.46 | 16.56 | 15.99 | 16.00 | 69,742 | -0.68(-4.08%) |
Mar 09, 2011 | 16.57 | 16.90 | 16.57 | 16.68 | 15,119 | +0.06(+0.36%) |
Mar 08, 2011 | 16.23 | 16.64 | 16.23 | 16.62 | 56,923 | +0.34(+2.09%) |
Mar 07, 2011 | 16.59 | 16.60 | 16.08 | 16.28 | 57,916 | -0.34(-2.05%) |
Mar 04, 2011 | 16.90 | 16.92 | 16.45 | 16.62 | 45,646 | -0.30(-1.77%) |
Mar 03, 2011 | 17.08 | 17.19 | 16.84 | 16.92 | 73,738 | -0.08(-0.47%) |
Mar 02, 2011 | 16.64 | 17.05 | 16.56 | 17.00 | 58,804 | +0.32(+1.92%) |
Mar 01, 2011 | 16.80 | 16.98 | 16.61 | 16.68 | 98,665 | -0.14(-0.83%) |
Feb 28, 2011 | 16.88 | 16.89 | 16.63 | 16.82 | 49,721 | +0.06(+0.36%) |
Feb 25, 2011 | 16.70 | 16.80 | 16.46 | 16.76 | 75,562 | +0.18(+1.09%) |
Feb 24, 2011 | 16.69 | 16.69 | 16.50 | 16.58 | 68,470 | -0.03(-0.18%) |
Feb 23, 2011 | 16.66 | 16.71 | 16.42 | 16.61 | 71,534 | -0.01(-0.06%) |
Feb 22, 2011 | 16.68 | 16.81 | 16.49 | 16.62 | 56,910 | -0.28(-1.66%) |
Feb 18, 2011 | 16.71 | 16.93 | 16.65 | 16.90 | 58,250 | +0.28(+1.68%) |
Feb 17, 2011 | 16.47 | 16.68 | 16.46 | 16.62 | 44,525 | +0.07(+0.42%) |
Feb 16, 2011 | 16.54 | 16.63 | 16.38 | 16.55 | 43,091 | +0.06(+0.36%) |
Feb 15, 2011 | 16.45 | 16.60 | 16.40 | 16.49 | 56,774 | -0.03(-0.18%) |
Feb 14, 2011 | 16.87 | 17.03 | 16.51 | 16.52 | 54,175 | -0.40(-2.36%) |
Feb 11, 2011 | 16.42 | 16.93 | 16.35 | 16.92 | 86,198 | +0.41(+2.48%) |
Feb 10, 2011 | 16.37 | 16.61 | 16.37 | 16.51 | 58,485 | +0.14(+0.86%) |
Feb 09, 2011 | 16.19 | 16.37 | 16.10 | 16.37 | 46,596 | +0.07(+0.43%) |
Feb 08, 2011 | 16.36 | 16.55 | 15.91 | 16.30 | 149,161 | -0.15(-0.91%) |
Feb 07, 2011 | 16.25 | 16.54 | 16.08 | 16.45 | 37,268 | +0.30(+1.86%) |
Feb 04, 2011 | 16.15 | 16.42 | 16.04 | 16.15 | 188,566 | +0.01(+0.06%) |
Feb 03, 2011 | 16.28 | 16.49 | 16.08 | 16.14 | 60,601 | -0.23(-1.41%) |
Feb 02, 2011 | 16.45 | 16.45 | 16.14 | 16.37 | 68,022 | -0.16(-0.97%) |