Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.21 | 16.35 | 16.20 | 16.31 | 1,640 | +0.11(+0.68%) |
Apr 28, 2011 | 16.49 | 16.49 | 16.20 | 16.20 | 5,630 | -0.20(-1.22%) |
Apr 27, 2011 | 16.55 | 16.55 | 16.40 | 16.40 | 2,342 | -0.15(-0.91%) |
Apr 26, 2011 | 16.51 | 16.55 | 16.50 | 16.55 | 5,575 | +0.00(+0.00%) |
Apr 25, 2011 | 16.29 | 16.55 | 16.29 | 16.55 | 6,180 | +0.26(+1.60%) |
Apr 21, 2011 | 16.02 | 16.51 | 16.00 | 16.29 | 55,270 | +0.18(+1.12%) |
Apr 20, 2011 | 16.00 | 16.66 | 16.00 | 16.11 | 6,711 | +0.00(+0.00%) |
Apr 19, 2011 | 16.69 | 16.69 | 16.00 | 16.11 | 6,533 | +0.11(+0.69%) |
Apr 18, 2011 | 16.00 | 16.01 | 16.00 | 16.00 | 978 | -0.15(-0.93%) |
Apr 15, 2011 | 16.15 | 16.15 | 16.00 | 16.15 | 6,300 | +0.00(+0.00%) |
Apr 14, 2011 | 16.07 | 16.20 | 16.05 | 16.15 | 19,955 | +0.07(+0.44%) |
Apr 13, 2011 | 15.85 | 16.08 | 15.85 | 16.08 | 3,500 | +0.01(+0.06%) |
Apr 12, 2011 | 16.07 | 16.07 | 16.07 | 16.07 | 545 | +0.02(+0.12%) |
Apr 11, 2011 | 16.00 | 16.05 | 15.80 | 16.05 | 3,591 | +0.05(+0.31%) |
Apr 08, 2011 | 15.84 | 16.00 | 15.84 | 16.00 | 12,662 | +0.19(+1.20%) |
Apr 07, 2011 | 15.80 | 15.89 | 15.80 | 15.81 | 3,450 | +0.01(+0.06%) |
Apr 06, 2011 | 15.90 | 15.95 | 15.80 | 15.80 | 3,995 | -0.10(-0.63%) |
Apr 05, 2011 | 15.69 | 15.90 | 15.69 | 15.90 | 3,510 | +0.05(+0.32%) |
Apr 04, 2011 | 15.67 | 15.85 | 15.67 | 15.85 | 4,000 | +0.10(+0.63%) |
Apr 01, 2011 | 15.62 | 15.76 | 15.62 | 15.75 | 23,550 | +0.05(+0.32%) |
Mar 31, 2011 | 15.76 | 15.90 | 15.70 | 15.70 | 5,777 | -0.06(-0.38%) |
Mar 30, 2011 | 15.83 | 15.90 | 15.76 | 15.76 | 6,601 | -0.07(-0.44%) |
Mar 29, 2011 | 15.93 | 15.93 | 15.50 | 15.83 | 36,296 | -0.10(-0.63%) |
Mar 28, 2011 | 16.00 | 16.00 | 15.90 | 15.93 | 4,345 | -0.07(-0.44%) |
Mar 25, 2011 | 16.00 | 16.00 | 16.00 | 16.00 | 14,928 | +0.00(+0.00%) |
Mar 24, 2011 | 16.00 | 16.00 | 15.88 | 16.00 | 9,465 | +0.00(+0.00%) |
Mar 23, 2011 | 15.98 | 16.00 | 15.85 | 16.00 | 3,631 | +0.25(+1.59%) |
Mar 22, 2011 | 15.93 | 16.16 | 15.39 | 15.75 | 26,439 | -0.25(-1.56%) |
Mar 21, 2011 | 15.99 | 16.00 | 16.00 | 16.00 | 2,646 | +0.00(+0.00%) |
Mar 18, 2011 | 16.00 | 16.09 | 15.86 | 16.00 | 14,550 | -0.10(-0.62%) |
Mar 17, 2011 | 15.80 | 16.18 | 15.79 | 16.10 | 6,850 | +0.30(+1.90%) |
Mar 16, 2011 | 15.95 | 15.95 | 15.80 | 15.80 | 1,400 | -0.20(-1.25%) |
Mar 15, 2011 | 15.78 | 16.25 | 15.78 | 16.00 | 20,689 | -0.26(-1.60%) |
Mar 14, 2011 | 16.32 | 16.40 | 16.20 | 16.26 | 35,895 | +0.01(+0.06%) |
Mar 11, 2011 | 16.29 | 16.35 | 16.11 | 16.25 | 12,024 | +0.05(+0.31%) |
Mar 10, 2011 | 16.05 | 16.29 | 16.05 | 16.20 | 10,078 | +0.00(+0.00%) |
Mar 09, 2011 | 16.73 | 16.73 | 16.19 | 16.20 | 9,148 | +0.05(+0.31%) |
Mar 08, 2011 | 16.00 | 16.15 | 16.00 | 16.15 | 9,110 | +0.15(+0.94%) |
Mar 07, 2011 | 16.74 | 16.74 | 16.00 | 16.00 | 15,785 | -0.20(-1.23%) |
Mar 04, 2011 | 16.25 | 16.25 | 16.15 | 16.20 | 18,195 | -0.03(-0.18%) |
Mar 03, 2011 | 16.00 | 16.25 | 16.00 | 16.23 | 5,749 | +0.43(+2.72%) |
Mar 02, 2011 | 15.50 | 16.00 | 15.50 | 15.80 | 18,003 | +0.15(+0.96%) |
Mar 01, 2011 | 15.51 | 15.80 | 15.51 | 15.65 | 4,305 | -0.20(-1.26%) |
Feb 28, 2011 | 15.97 | 15.97 | 15.48 | 15.85 | 8,487 | +0.60(+3.93%) |
Feb 25, 2011 | 15.40 | 15.70 | 15.25 | 15.25 | 10,728 | +0.15(+0.99%) |
Feb 24, 2011 | 15.10 | 15.35 | 15.06 | 15.10 | 5,163 | +0.00(+0.00%) |
Feb 23, 2011 | 15.00 | 15.10 | 15.00 | 15.10 | 4,835 | +0.10(+0.67%) |
Feb 22, 2011 | 14.90 | 15.04 | 14.90 | 15.00 | 7,350 | +0.00(+0.00%) |
Feb 18, 2011 | 15.07 | 15.17 | 14.89 | 15.00 | 2,860 | -0.10(-0.66%) |
Feb 17, 2011 | 15.06 | 15.38 | 15.00 | 15.10 | 10,571 | -0.30(-1.95%) |
Feb 16, 2011 | 15.39 | 15.40 | 15.21 | 15.40 | 1,000 | +0.29(+1.92%) |
Feb 15, 2011 | 15.48 | 15.48 | 15.11 | 15.11 | 2,970 | -0.24(-1.56%) |
Feb 14, 2011 | 15.44 | 15.44 | 15.35 | 15.35 | 1,928 | +0.02(+0.13%) |
Feb 11, 2011 | 15.05 | 15.33 | 15.05 | 15.33 | 12,564 | +0.28(+1.86%) |
Feb 10, 2011 | 14.76 | 15.05 | 14.76 | 15.05 | 10,016 | +0.07(+0.47%) |
Feb 09, 2011 | 14.70 | 14.98 | 14.70 | 14.98 | 20,803 | +0.18(+1.22%) |
Feb 08, 2011 | 14.75 | 14.80 | 14.75 | 14.80 | 4,290 | +0.00(+0.00%) |
Feb 07, 2011 | 14.80 | 14.80 | 14.75 | 14.80 | 4,125 | +0.05(+0.34%) |
Feb 04, 2011 | 14.76 | 14.99 | 14.75 | 14.75 | 2,680 | -0.02(-0.14%) |
Feb 03, 2011 | 14.75 | 14.80 | 14.75 | 14.77 | 6,691 | +0.07(+0.48%) |
Feb 02, 2011 | 14.77 | 14.77 | 14.50 | 14.70 | 2,400 | -0.05(-0.34%) |