Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.31 | 15.35 | 15.22 | 15.31 | 358,956 | -0.02(-0.12%) |
Apr 28, 2011 | 15.24 | 15.34 | 15.19 | 15.33 | 595,426 | +0.04(+0.24%) |
Apr 27, 2011 | 15.08 | 15.30 | 15.01 | 15.29 | 675,752 | +0.20(+1.31%) |
Apr 26, 2011 | 14.88 | 15.14 | 14.87 | 15.10 | 671,058 | +0.22(+1.45%) |
Apr 25, 2011 | 14.83 | 14.90 | 14.80 | 14.88 | 334,421 | +0.06(+0.40%) |
Apr 21, 2011 | 14.74 | 14.84 | 14.67 | 14.82 | 406,026 | +0.09(+0.61%) |
Apr 20, 2011 | 14.62 | 14.77 | 14.62 | 14.73 | 957,280 | +0.22(+1.49%) |
Apr 19, 2011 | 14.59 | 14.64 | 14.48 | 14.51 | 575,217 | -0.05(-0.33%) |
Apr 18, 2011 | 14.71 | 14.71 | 14.48 | 14.56 | 720,652 | -0.24(-1.62%) |
Apr 15, 2011 | 14.74 | 14.89 | 14.65 | 14.80 | 663,917 | +0.13(+0.90%) |
Apr 14, 2011 | 14.57 | 14.68 | 14.54 | 14.67 | 789,344 | +0.04(+0.25%) |
Apr 13, 2011 | 14.75 | 14.81 | 14.60 | 14.63 | 482,501 | -0.06(-0.41%) |
Apr 12, 2011 | 14.74 | 14.80 | 14.66 | 14.69 | 678,647 | -0.12(-0.81%) |
Apr 11, 2011 | 14.98 | 15.02 | 14.75 | 14.81 | 675,040 | -0.18(-1.20%) |
Apr 08, 2011 | 15.05 | 15.13 | 14.87 | 14.99 | 434,863 | -0.05(-0.32%) |
Apr 07, 2011 | 15.28 | 15.29 | 15.03 | 15.04 | 649,151 | -0.26(-1.69%) |
Apr 06, 2011 | 15.16 | 15.32 | 15.14 | 15.30 | 976,586 | +0.14(+0.91%) |
Apr 05, 2011 | 15.08 | 15.23 | 15.02 | 15.16 | 786,718 | +0.05(+0.36%) |
Apr 04, 2011 | 15.16 | 15.26 | 15.07 | 15.11 | 877,718 | -0.08(-0.51%) |
Apr 01, 2011 | 14.97 | 15.20 | 14.91 | 15.19 | 1,039,820 | +0.29(+1.94%) |
Mar 31, 2011 | 14.72 | 14.90 | 14.62 | 14.90 | 1,097,005 | +0.13(+0.85%) |
Mar 30, 2011 | 14.66 | 14.83 | 14.66 | 14.77 | 431,269 | +0.14(+0.94%) |
Mar 29, 2011 | 14.56 | 14.69 | 14.44 | 14.63 | 560,863 | +0.09(+0.62%) |
Mar 28, 2011 | 14.61 | 14.71 | 14.54 | 14.54 | 428,880 | -0.07(-0.45%) |
Mar 25, 2011 | 14.61 | 14.72 | 14.59 | 14.61 | 509,769 | -0.04(-0.25%) |
Mar 24, 2011 | 14.60 | 14.66 | 14.55 | 14.65 | 860,036 | +0.11(+0.79%) |
Mar 23, 2011 | 14.50 | 14.64 | 14.38 | 14.53 | 905,247 | -0.01(-0.08%) |
Mar 22, 2011 | 14.57 | 14.68 | 14.53 | 14.54 | 527,093 | -0.04(-0.29%) |
Mar 21, 2011 | 14.53 | 14.59 | 14.50 | 14.59 | 1,018,110 | +0.46(+3.23%) |
Mar 18, 2011 | 14.33 | 14.41 | 14.09 | 14.13 | 1,214,221 | -0.09(-0.63%) |
Mar 17, 2011 | 14.37 | 14.37 | 14.16 | 14.22 | 1,091,715 | +0.06(+0.42%) |
Mar 16, 2011 | 14.42 | 14.49 | 14.05 | 14.16 | 1,420,726 | -0.28(-1.95%) |
Mar 15, 2011 | 14.45 | 14.56 | 14.44 | 14.44 | 641,316 | -0.18(-1.23%) |
Mar 14, 2011 | 14.71 | 14.89 | 14.59 | 14.62 | 902,211 | -0.11(-0.73%) |
Mar 11, 2011 | 14.64 | 14.78 | 14.62 | 14.73 | 442,916 | +0.11(+0.78%) |
Mar 10, 2011 | 14.82 | 14.82 | 14.62 | 14.62 | 567,878 | -0.28(-1.86%) |
Mar 09, 2011 | 14.85 | 14.92 | 14.71 | 14.89 | 556,091 | +0.02(+0.12%) |
Mar 08, 2011 | 14.74 | 14.92 | 14.72 | 14.87 | 544,953 | +0.17(+1.19%) |
Mar 07, 2011 | 14.87 | 14.87 | 14.59 | 14.70 | 1,040,458 | -0.11(-0.77%) |
Mar 04, 2011 | 14.90 | 14.99 | 14.69 | 14.81 | 728,666 | -0.15(-1.00%) |
Mar 03, 2011 | 14.81 | 15.02 | 14.80 | 14.96 | 649,183 | +0.17(+1.14%) |
Mar 02, 2011 | 14.56 | 14.83 | 14.56 | 14.80 | 812,111 | +0.25(+1.73%) |
Mar 01, 2011 | 14.52 | 14.70 | 14.48 | 14.54 | 724,426 | +0.04(+0.25%) |
Feb 28, 2011 | 14.47 | 14.78 | 14.47 | 14.51 | 970,309 | +0.07(+0.50%) |
Feb 25, 2011 | 14.33 | 14.44 | 14.27 | 14.44 | 801,619 | +0.16(+1.09%) |
Feb 24, 2011 | 14.36 | 14.48 | 14.27 | 14.28 | 843,849 | -0.14(-0.96%) |
Feb 23, 2011 | 14.60 | 14.65 | 14.37 | 14.42 | 1,004,191 | -0.18(-1.23%) |
Feb 22, 2011 | 14.62 | 14.72 | 14.55 | 14.60 | 846,285 | -0.14(-0.98%) |
Feb 18, 2011 | 14.78 | 14.79 | 14.67 | 14.74 | 405,362 | -0.03(-0.20%) |
Feb 17, 2011 | 14.78 | 14.83 | 14.75 | 14.77 | 495,840 | +0.01(+0.04%) |
Feb 16, 2011 | 14.78 | 14.85 | 14.69 | 14.77 | 803,808 | +0.05(+0.36%) |
Feb 15, 2011 | 14.69 | 14.80 | 14.62 | 14.71 | 891,435 | +0.02(+0.12%) |
Feb 14, 2011 | 14.84 | 14.84 | 14.61 | 14.69 | 620,389 | -0.15(-1.04%) |
Feb 11, 2011 | 14.76 | 14.85 | 14.44 | 14.85 | 803,611 | -0.04(-0.24%) |
Feb 10, 2011 | 14.86 | 14.93 | 14.81 | 14.88 | 368,076 | +0.02(+0.12%) |
Feb 09, 2011 | 14.87 | 14.92 | 14.82 | 14.87 | 407,007 | -0.05(-0.36%) |
Feb 08, 2011 | 14.90 | 14.96 | 14.80 | 14.92 | 542,770 | -0.01(-0.04%) |
Feb 07, 2011 | 14.87 | 14.93 | 14.78 | 14.93 | 512,528 | +0.12(+0.84%) |
Feb 04, 2011 | 14.86 | 14.96 | 14.74 | 14.80 | 310,795 | -0.10(-0.68%) |
Feb 03, 2011 | 14.91 | 14.94 | 14.81 | 14.90 | 386,228 | -0.04(-0.28%) |
Feb 02, 2011 | 14.97 | 15.05 | 14.85 | 14.94 | 609,465 | -0.05(-0.36%) |