Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.55 | 14.60 | 14.47 | 14.56 | 231,387 | +0.06(+0.41%) |
Apr 28, 2011 | 14.61 | 14.63 | 14.41 | 14.50 | 257,133 | -0.15(-1.02%) |
Apr 27, 2011 | 14.59 | 14.84 | 14.47 | 14.65 | 384,678 | +0.05(+0.34%) |
Apr 26, 2011 | 14.12 | 14.62 | 14.08 | 14.60 | 406,958 | +0.37(+2.56%) |
Apr 25, 2011 | 14.40 | 14.64 | 14.15 | 14.23 | 392,715 | -0.49(-3.29%) |
Apr 21, 2011 | 14.75 | 14.75 | 14.49 | 14.72 | 231,111 | -0.05(-0.34%) |
Apr 20, 2011 | 14.52 | 14.79 | 14.51 | 14.77 | 325,300 | +0.50(+3.50%) |
Apr 19, 2011 | 14.33 | 14.46 | 14.05 | 14.27 | 1,515,813 | -0.04(-0.28%) |
Apr 18, 2011 | 14.60 | 14.66 | 14.25 | 14.31 | 723,467 | -0.58(-3.90%) |
Apr 15, 2011 | 14.62 | 15.06 | 14.62 | 14.89 | 387,685 | +0.19(+1.29%) |
Apr 14, 2011 | 14.71 | 14.79 | 14.44 | 14.70 | 695,376 | -0.13(-0.88%) |
Apr 13, 2011 | 14.86 | 15.06 | 14.68 | 14.83 | 596,865 | +0.05(+0.34%) |
Apr 12, 2011 | 14.95 | 15.03 | 14.64 | 14.78 | 427,671 | -0.26(-1.73%) |
Apr 11, 2011 | 14.87 | 15.23 | 14.87 | 15.04 | 380,743 | +0.15(+1.01%) |
Apr 08, 2011 | 15.27 | 15.27 | 14.87 | 14.89 | 579,817 | -0.27(-1.78%) |
Apr 07, 2011 | 14.87 | 15.40 | 14.83 | 15.16 | 815,453 | +0.33(+2.23%) |
Apr 06, 2011 | 14.62 | 14.87 | 14.53 | 14.83 | 424,503 | +0.30(+2.06%) |
Apr 05, 2011 | 14.53 | 14.74 | 14.39 | 14.53 | 1,110,096 | -0.01(-0.07%) |
Apr 04, 2011 | 14.74 | 14.75 | 14.25 | 14.54 | 632,965 | -0.13(-0.89%) |
Apr 01, 2011 | 14.15 | 14.92 | 14.05 | 14.67 | 1,138,694 | +0.32(+2.23%) |
Mar 31, 2011 | 14.04 | 14.74 | 13.84 | 14.35 | 4,396,769 | +0.85(+6.30%) |
Mar 30, 2011 | 15.11 | 15.15 | 12.58 | 13.50 | 10,516,079 | -3.96(-22.68%) |
Mar 29, 2011 | 17.25 | 17.47 | 17.06 | 17.46 | 274,551 | +0.21(+1.22%) |
Mar 28, 2011 | 17.25 | 17.39 | 17.13 | 17.25 | 170,820 | +0.00(+0.00%) |
Mar 25, 2011 | 17.28 | 17.70 | 17.09 | 17.25 | 246,926 | +0.06(+0.35%) |
Mar 24, 2011 | 16.79 | 17.21 | 16.67 | 17.19 | 186,993 | +0.53(+3.18%) |
Mar 23, 2011 | 16.87 | 17.01 | 16.48 | 16.66 | 388,896 | -0.28(-1.65%) |
Mar 22, 2011 | 17.19 | 17.20 | 16.84 | 16.94 | 140,448 | -0.24(-1.43%) |
Mar 21, 2011 | 17.40 | 17.47 | 17.10 | 17.18 | 323,447 | +0.27(+1.63%) |
Mar 18, 2011 | 16.06 | 16.94 | 16.06 | 16.91 | 624,463 | +1.01(+6.35%) |
Mar 17, 2011 | 16.21 | 16.22 | 15.89 | 15.90 | 239,269 | +0.01(+0.06%) |
Mar 16, 2011 | 15.90 | 16.09 | 15.72 | 15.89 | 367,339 | -0.04(-0.25%) |
Mar 15, 2011 | 15.59 | 16.04 | 15.39 | 15.93 | 260,881 | -0.18(-1.12%) |
Mar 14, 2011 | 16.05 | 16.31 | 15.95 | 16.11 | 179,571 | -0.14(-0.86%) |
Mar 11, 2011 | 16.30 | 16.38 | 16.04 | 16.25 | 233,915 | -0.11(-0.67%) |
Mar 10, 2011 | 16.62 | 16.88 | 16.26 | 16.36 | 361,983 | -0.57(-3.37%) |
Mar 09, 2011 | 17.20 | 17.20 | 16.90 | 16.93 | 198,556 | -0.26(-1.51%) |
Mar 08, 2011 | 16.18 | 17.28 | 15.91 | 17.19 | 461,445 | +0.98(+6.05%) |
Mar 07, 2011 | 16.48 | 16.50 | 15.90 | 16.21 | 315,476 | -0.22(-1.35%) |
Mar 04, 2011 | 16.86 | 16.86 | 16.25 | 16.43 | 248,443 | -0.45(-2.65%) |
Mar 03, 2011 | 16.54 | 17.01 | 16.46 | 16.88 | 217,292 | +0.53(+3.24%) |
Mar 02, 2011 | 16.49 | 16.67 | 16.14 | 16.35 | 353,753 | -0.22(-1.33%) |
Mar 01, 2011 | 17.17 | 17.25 | 16.55 | 16.57 | 496,511 | -0.57(-3.33%) |
Feb 28, 2011 | 17.20 | 17.30 | 16.90 | 17.14 | 283,883 | +0.02(+0.12%) |
Feb 25, 2011 | 16.61 | 17.23 | 16.48 | 17.12 | 320,307 | +0.57(+3.44%) |
Feb 24, 2011 | 16.65 | 16.69 | 16.29 | 16.55 | 509,304 | -0.12(-0.72%) |
Feb 23, 2011 | 17.10 | 17.10 | 16.62 | 16.67 | 555,878 | -0.48(-2.80%) |
Feb 22, 2011 | 17.35 | 17.48 | 17.10 | 17.15 | 464,057 | -0.42(-2.40%) |
Feb 18, 2011 | 17.91 | 17.91 | 17.44 | 17.57 | 326,870 | -0.24(-1.33%) |
Feb 17, 2011 | 17.68 | 17.92 | 17.51 | 17.81 | 189,335 | +0.12(+0.68%) |
Feb 16, 2011 | 18.04 | 18.04 | 17.69 | 17.69 | 383,897 | -0.32(-1.78%) |
Feb 15, 2011 | 17.24 | 18.06 | 17.24 | 18.01 | 744,299 | +0.19(+1.07%) |
Feb 14, 2011 | 17.67 | 17.82 | 17.43 | 17.82 | 405,746 | +0.23(+1.31%) |
Feb 11, 2011 | 17.01 | 17.63 | 16.94 | 17.59 | 372,613 | +0.47(+2.75%) |
Feb 10, 2011 | 17.09 | 17.32 | 17.06 | 17.12 | 269,817 | -0.05(-0.29%) |
Feb 09, 2011 | 17.32 | 17.44 | 17.01 | 17.17 | 294,819 | -0.27(-1.55%) |
Feb 08, 2011 | 17.63 | 17.63 | 17.17 | 17.44 | 316,493 | -0.18(-1.02%) |
Feb 07, 2011 | 17.19 | 17.82 | 17.15 | 17.62 | 422,100 | +0.37(+2.14%) |
Feb 04, 2011 | 17.54 | 17.55 | 17.01 | 17.25 | 391,478 | -0.28(-1.60%) |
Feb 03, 2011 | 17.46 | 17.65 | 17.15 | 17.53 | 425,022 | -0.03(-0.17%) |
Feb 02, 2011 | 17.27 | 17.72 | 17.21 | 17.56 | 665,447 | +0.20(+1.15%) |