Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.00 | 14.21 | 13.93 | 13.94 | 359,967 | -0.06(-0.42%) |
Apr 28, 2011 | 14.27 | 14.31 | 13.90 | 14.00 | 251,981 | -0.32(-2.20%) |
Apr 27, 2011 | 14.36 | 14.45 | 14.08 | 14.32 | 231,301 | -0.01(-0.07%) |
Apr 26, 2011 | 14.02 | 14.44 | 13.89 | 14.33 | 210,452 | +0.41(+2.97%) |
Apr 25, 2011 | 14.32 | 14.41 | 13.85 | 13.91 | 229,176 | -0.29(-2.01%) |
Apr 21, 2011 | 14.17 | 14.31 | 14.07 | 14.20 | 270,021 | +0.13(+0.95%) |
Apr 20, 2011 | 13.72 | 14.08 | 13.70 | 14.06 | 504,736 | +0.60(+4.43%) |
Apr 19, 2011 | 13.65 | 13.65 | 13.27 | 13.47 | 397,461 | -0.11(-0.80%) |
Apr 18, 2011 | 13.79 | 13.85 | 13.33 | 13.58 | 630,798 | -0.38(-2.75%) |
Apr 15, 2011 | 14.10 | 14.14 | 13.81 | 13.96 | 349,843 | -0.21(-1.46%) |
Apr 14, 2011 | 14.00 | 14.28 | 13.82 | 14.17 | 453,936 | +0.03(+0.21%) |
Apr 13, 2011 | 14.58 | 14.61 | 14.08 | 14.14 | 522,773 | -0.29(-1.98%) |
Apr 12, 2011 | 14.59 | 14.64 | 14.38 | 14.42 | 299,515 | -0.25(-1.68%) |
Apr 11, 2011 | 14.98 | 15.13 | 14.64 | 14.67 | 502,643 | -0.29(-1.91%) |
Apr 08, 2011 | 15.41 | 15.55 | 14.88 | 14.96 | 389,472 | -0.46(-3.00%) |
Apr 07, 2011 | 15.76 | 15.76 | 15.28 | 15.42 | 349,280 | -0.48(-3.04%) |
Apr 06, 2011 | 16.02 | 16.24 | 15.89 | 15.90 | 308,496 | -0.08(-0.49%) |
Apr 05, 2011 | 15.76 | 16.21 | 15.76 | 15.98 | 356,123 | +0.21(+1.31%) |
Apr 04, 2011 | 16.04 | 16.04 | 15.76 | 15.77 | 406,495 | -0.09(-0.56%) |
Apr 01, 2011 | 16.16 | 16.22 | 15.85 | 15.86 | 260,852 | -0.25(-1.53%) |
Mar 31, 2011 | 16.02 | 16.21 | 15.89 | 16.11 | 460,227 | +0.12(+0.74%) |
Mar 30, 2011 | 15.98 | 16.03 | 15.79 | 15.99 | 226,542 | +0.14(+0.87%) |
Mar 29, 2011 | 15.78 | 15.87 | 15.59 | 15.85 | 308,112 | +0.12(+0.75%) |
Mar 28, 2011 | 15.85 | 16.11 | 15.71 | 15.73 | 375,453 | -0.09(-0.56%) |
Mar 25, 2011 | 15.87 | 16.15 | 15.65 | 15.82 | 279,317 | +0.05(+0.31%) |
Mar 24, 2011 | 15.20 | 15.89 | 15.06 | 15.77 | 488,276 | +0.71(+4.71%) |
Mar 23, 2011 | 15.13 | 15.22 | 14.83 | 15.06 | 393,177 | -0.07(-0.46%) |
Mar 22, 2011 | 15.20 | 15.27 | 14.99 | 15.13 | 250,064 | +0.02(+0.13%) |
Mar 21, 2011 | 15.24 | 15.36 | 14.86 | 15.11 | 313,546 | +0.25(+1.66%) |
Mar 18, 2011 | 14.98 | 15.06 | 14.79 | 14.87 | 457,192 | +0.06(+0.40%) |
Mar 17, 2011 | 15.22 | 15.26 | 14.65 | 14.81 | 461,142 | -0.07(-0.46%) |
Mar 16, 2011 | 15.06 | 15.33 | 14.84 | 14.88 | 622,647 | -0.29(-1.88%) |
Mar 15, 2011 | 14.86 | 15.25 | 14.41 | 15.16 | 920,397 | -0.15(-0.97%) |
Mar 14, 2011 | 15.10 | 15.55 | 14.68 | 15.31 | 477,349 | +0.03(+0.19%) |
Mar 11, 2011 | 14.93 | 15.44 | 14.63 | 15.28 | 588,505 | +0.16(+1.04%) |
Mar 10, 2011 | 15.49 | 15.65 | 14.98 | 15.12 | 599,344 | -0.53(-3.40%) |
Mar 09, 2011 | 16.09 | 16.10 | 15.57 | 15.66 | 423,465 | -0.50(-3.11%) |
Mar 08, 2011 | 16.28 | 16.53 | 15.87 | 16.16 | 618,362 | -0.19(-1.15%) |
Mar 07, 2011 | 16.62 | 16.72 | 15.57 | 16.35 | 1,078,656 | -0.24(-1.43%) |
Mar 04, 2011 | 16.63 | 16.75 | 16.41 | 16.58 | 830,617 | +0.09(+0.54%) |
Mar 03, 2011 | 16.11 | 16.65 | 16.05 | 16.49 | 1,019,262 | +0.52(+3.27%) |
Mar 02, 2011 | 15.58 | 16.11 | 15.52 | 15.97 | 514,152 | +0.35(+2.27%) |
Mar 01, 2011 | 16.01 | 16.14 | 15.43 | 15.62 | 761,953 | -0.27(-1.67%) |
Feb 28, 2011 | 15.83 | 15.94 | 15.65 | 15.88 | 718,478 | +0.12(+0.75%) |
Feb 25, 2011 | 15.30 | 15.76 | 15.25 | 15.76 | 530,837 | +0.51(+3.36%) |
Feb 24, 2011 | 15.28 | 15.31 | 14.86 | 15.25 | 551,069 | -0.03(-0.19%) |
Feb 23, 2011 | 15.43 | 15.73 | 14.89 | 15.28 | 911,483 | -0.13(-0.83%) |
Feb 22, 2011 | 15.14 | 15.47 | 14.89 | 15.41 | 1,005,614 | +0.11(+0.71%) |
Feb 18, 2011 | 15.09 | 15.37 | 15.03 | 15.30 | 817,899 | +0.24(+1.57%) |
Feb 17, 2011 | 14.89 | 15.20 | 14.85 | 15.06 | 576,173 | +0.15(+0.99%) |
Feb 16, 2011 | 14.91 | 15.21 | 14.44 | 14.92 | 1,025,523 | +0.61(+4.27%) |
Feb 15, 2011 | 15.61 | 15.61 | 14.01 | 14.31 | 2,101,540 | -1.25(-8.04%) |
Feb 14, 2011 | 15.16 | 15.64 | 15.16 | 15.56 | 573,366 | +0.44(+2.93%) |
Feb 11, 2011 | 15.06 | 15.17 | 14.84 | 15.11 | 389,410 | +0.04(+0.26%) |
Feb 10, 2011 | 14.80 | 15.14 | 14.64 | 15.07 | 474,732 | +0.20(+1.32%) |
Feb 09, 2011 | 15.14 | 15.21 | 14.78 | 14.88 | 481,554 | -0.27(-1.76%) |
Feb 08, 2011 | 15.25 | 15.31 | 15.03 | 15.14 | 276,202 | -0.07(-0.45%) |
Feb 07, 2011 | 15.04 | 15.35 | 14.94 | 15.21 | 764,986 | +0.26(+1.71%) |
Feb 04, 2011 | 15.14 | 15.25 | 14.53 | 14.96 | 1,012,106 | -1.00(-6.30%) |
Feb 03, 2011 | 15.69 | 16.26 | 15.52 | 15.96 | 595,852 | +0.23(+1.44%) |
Feb 02, 2011 | 15.57 | 16.01 | 15.39 | 15.73 | 345,178 | +0.10(+0.63%) |