Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.65 | 15.65 | 15.30 | 15.39 | 732,051 | -0.31(-1.95%) |
Apr 28, 2011 | 15.29 | 15.78 | 15.29 | 15.69 | 1,118,198 | +0.35(+2.31%) |
Apr 27, 2011 | 15.33 | 15.41 | 15.11 | 15.34 | 602,536 | +0.05(+0.31%) |
Apr 26, 2011 | 14.77 | 15.53 | 14.77 | 15.29 | 1,530,855 | +1.34(+9.58%) |
Apr 25, 2011 | 13.95 | 13.98 | 13.84 | 13.96 | 204,081 | -0.05(-0.34%) |
Apr 21, 2011 | 14.01 | 14.01 | 13.86 | 14.00 | 125,330 | +0.13(+0.94%) |
Apr 20, 2011 | 13.88 | 13.92 | 13.79 | 13.87 | 222,762 | +0.18(+1.29%) |
Apr 19, 2011 | 13.83 | 13.86 | 13.62 | 13.70 | 207,009 | -0.07(-0.49%) |
Apr 18, 2011 | 13.78 | 13.79 | 13.61 | 13.76 | 376,463 | -0.28(-2.02%) |
Apr 15, 2011 | 13.86 | 14.14 | 13.86 | 14.05 | 295,231 | +0.14(+0.99%) |
Apr 14, 2011 | 13.71 | 13.94 | 13.69 | 13.91 | 233,148 | +0.06(+0.45%) |
Apr 13, 2011 | 13.95 | 14.01 | 13.72 | 13.85 | 471,002 | -0.01(-0.09%) |
Apr 12, 2011 | 13.95 | 14.12 | 13.83 | 13.86 | 380,976 | -0.16(-1.15%) |
Apr 11, 2011 | 14.13 | 14.21 | 13.99 | 14.02 | 193,774 | -0.11(-0.75%) |
Apr 08, 2011 | 14.44 | 14.51 | 14.07 | 14.12 | 210,993 | -0.20(-1.40%) |
Apr 07, 2011 | 14.52 | 14.60 | 14.31 | 14.32 | 250,090 | -0.18(-1.25%) |
Apr 06, 2011 | 14.60 | 14.64 | 14.45 | 14.51 | 194,544 | +0.03(+0.19%) |
Apr 05, 2011 | 14.39 | 14.59 | 14.29 | 14.48 | 226,985 | +0.02(+0.11%) |
Apr 04, 2011 | 14.54 | 14.64 | 14.40 | 14.46 | 203,704 | -0.07(-0.49%) |
Apr 01, 2011 | 14.52 | 14.68 | 14.48 | 14.53 | 197,310 | +0.13(+0.90%) |
Mar 31, 2011 | 14.35 | 14.46 | 14.29 | 14.40 | 461,598 | +0.05(+0.33%) |
Mar 30, 2011 | 14.15 | 14.36 | 14.09 | 14.36 | 216,470 | +0.26(+1.84%) |
Mar 29, 2011 | 13.94 | 14.13 | 13.89 | 14.10 | 191,869 | +0.14(+1.01%) |
Mar 28, 2011 | 14.19 | 14.21 | 13.94 | 13.96 | 211,761 | -0.16(-1.11%) |
Mar 25, 2011 | 13.70 | 14.19 | 13.65 | 14.11 | 931,398 | +0.51(+3.73%) |
Mar 24, 2011 | 13.59 | 13.65 | 13.43 | 13.61 | 308,405 | +0.12(+0.87%) |
Mar 23, 2011 | 13.37 | 13.60 | 13.27 | 13.49 | 476,476 | +0.08(+0.59%) |
Mar 22, 2011 | 13.41 | 13.51 | 13.31 | 13.41 | 364,753 | +0.02(+0.15%) |
Mar 21, 2011 | 13.37 | 13.39 | 13.33 | 13.39 | 242,489 | +0.39(+3.03%) |
Mar 18, 2011 | 13.02 | 13.25 | 12.94 | 13.00 | 822,896 | +0.09(+0.67%) |
Mar 17, 2011 | 13.04 | 13.06 | 12.91 | 12.91 | 319,724 | +0.06(+0.49%) |
Mar 16, 2011 | 12.92 | 13.01 | 12.78 | 12.85 | 540,176 | -0.11(-0.85%) |
Mar 15, 2011 | 12.94 | 13.05 | 12.89 | 12.96 | 573,321 | -0.14(-1.05%) |
Mar 14, 2011 | 12.89 | 13.14 | 12.83 | 13.09 | 275,339 | +0.05(+0.36%) |
Mar 11, 2011 | 13.07 | 13.19 | 12.96 | 13.05 | 337,272 | -0.07(-0.54%) |
Mar 10, 2011 | 13.26 | 13.29 | 13.07 | 13.12 | 593,515 | -0.34(-2.54%) |
Mar 09, 2011 | 13.45 | 13.51 | 13.31 | 13.46 | 322,562 | +0.02(+0.12%) |
Mar 08, 2011 | 13.23 | 13.54 | 13.13 | 13.44 | 316,920 | +0.20(+1.54%) |
Mar 07, 2011 | 13.38 | 13.50 | 13.14 | 13.24 | 333,957 | -0.11(-0.82%) |
Mar 04, 2011 | 13.45 | 13.45 | 13.12 | 13.35 | 291,382 | -0.07(-0.56%) |
Mar 03, 2011 | 13.22 | 13.51 | 13.20 | 13.42 | 1,625,036 | +0.35(+2.68%) |
Mar 02, 2011 | 13.02 | 13.13 | 12.98 | 13.07 | 1,834,299 | +0.06(+0.45%) |
Mar 01, 2011 | 13.37 | 13.37 | 12.98 | 13.02 | 396,500 | -0.35(-2.62%) |
Feb 28, 2011 | 13.21 | 13.37 | 13.21 | 13.37 | 409,265 | +0.23(+1.77%) |
Feb 25, 2011 | 12.94 | 13.14 | 12.94 | 13.13 | 258,170 | +0.22(+1.71%) |
Feb 24, 2011 | 12.94 | 13.07 | 12.75 | 12.91 | 353,801 | +0.00(+0.03%) |
Feb 23, 2011 | 13.25 | 13.25 | 12.84 | 12.91 | 640,267 | -0.31(-2.31%) |
Feb 22, 2011 | 13.16 | 13.41 | 13.08 | 13.21 | 727,153 | -0.09(-0.65%) |
Feb 18, 2011 | 13.36 | 13.36 | 13.25 | 13.30 | 414,566 | +0.02(+0.15%) |
Feb 17, 2011 | 13.14 | 13.34 | 13.14 | 13.28 | 225,955 | +0.11(+0.80%) |
Feb 16, 2011 | 13.12 | 13.20 | 12.96 | 13.18 | 196,353 | +0.11(+0.87%) |
Feb 15, 2011 | 13.24 | 13.26 | 13.04 | 13.06 | 461,583 | -0.20(-1.54%) |
Feb 14, 2011 | 13.15 | 13.27 | 13.15 | 13.27 | 187,374 | +0.09(+0.65%) |
Feb 11, 2011 | 13.00 | 13.18 | 12.91 | 13.18 | 185,362 | +0.07(+0.51%) |
Feb 10, 2011 | 13.04 | 13.14 | 13.01 | 13.11 | 237,012 | -0.04(-0.27%) |
Feb 09, 2011 | 12.94 | 13.20 | 12.94 | 13.15 | 548,217 | +0.13(+1.02%) |
Feb 08, 2011 | 12.87 | 13.01 | 12.72 | 13.01 | 318,502 | +0.11(+0.88%) |
Feb 07, 2011 | 12.72 | 13.12 | 12.68 | 12.90 | 353,110 | +0.17(+1.36%) |
Feb 04, 2011 | 12.95 | 12.95 | 12.66 | 12.73 | 367,294 | -0.35(-2.70%) |
Feb 03, 2011 | 12.78 | 13.09 | 12.78 | 13.08 | 375,409 | +0.31(+2.46%) |
Feb 02, 2011 | 13.04 | 13.09 | 12.71 | 12.77 | 206,727 | -0.33(-2.52%) |