Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.75 | 13.91 | 13.72 | 13.87 | 35,429 | +0.13(+0.96%) |
Apr 28, 2011 | 13.69 | 13.74 | 13.63 | 13.74 | 32,599 | +0.05(+0.35%) |
Apr 27, 2011 | 13.38 | 13.74 | 13.38 | 13.69 | 21,354 | +0.00(+0.00%) |
Apr 26, 2011 | 13.52 | 13.74 | 13.52 | 13.69 | 26,337 | +0.17(+1.25%) |
Apr 25, 2011 | 13.46 | 13.54 | 13.44 | 13.52 | 10,878 | -0.04(-0.28%) |
Apr 21, 2011 | 13.65 | 13.65 | 13.47 | 13.56 | 15,450 | -0.03(-0.25%) |
Apr 20, 2011 | 13.55 | 13.66 | 13.45 | 13.59 | 31,455 | +0.04(+0.31%) |
Apr 19, 2011 | 13.61 | 13.61 | 13.53 | 13.55 | 10,842 | -0.02(-0.15%) |
Apr 18, 2011 | 13.63 | 13.63 | 13.54 | 13.57 | 15,309 | -0.19(-1.41%) |
Apr 15, 2011 | 13.38 | 13.77 | 13.30 | 13.76 | 38,138 | +0.35(+2.57%) |
Apr 14, 2011 | 13.47 | 13.61 | 13.39 | 13.42 | 26,457 | -0.09(-0.66%) |
Apr 13, 2011 | 13.54 | 13.60 | 13.51 | 13.51 | 18,240 | +0.01(+0.05%) |
Apr 12, 2011 | 13.85 | 13.85 | 13.42 | 13.50 | 41,125 | -0.36(-2.59%) |
Apr 11, 2011 | 13.84 | 14.12 | 13.84 | 13.86 | 31,292 | +0.01(+0.10%) |
Apr 08, 2011 | 14.01 | 14.06 | 13.83 | 13.85 | 42,778 | -0.08(-0.55%) |
Apr 07, 2011 | 13.97 | 14.06 | 13.85 | 13.92 | 47,448 | -0.02(-0.15%) |
Apr 06, 2011 | 13.92 | 13.99 | 13.90 | 13.94 | 27,639 | +0.05(+0.35%) |
Apr 05, 2011 | 13.82 | 13.99 | 13.82 | 13.90 | 24,403 | +0.04(+0.30%) |
Apr 04, 2011 | 13.81 | 13.88 | 13.79 | 13.85 | 25,441 | +0.07(+0.50%) |
Apr 01, 2011 | 13.78 | 13.81 | 13.73 | 13.79 | 57,616 | +0.02(+0.15%) |
Mar 31, 2011 | 13.71 | 13.76 | 13.70 | 13.76 | 54,118 | +0.12(+0.86%) |
Mar 30, 2011 | 13.58 | 13.65 | 13.56 | 13.65 | 27,672 | +0.07(+0.51%) |
Mar 29, 2011 | 13.45 | 13.61 | 13.43 | 13.58 | 24,457 | +0.10(+0.77%) |
Mar 28, 2011 | 13.50 | 13.50 | 13.44 | 13.47 | 24,944 | +0.03(+0.26%) |
Mar 25, 2011 | 13.72 | 13.75 | 13.40 | 13.44 | 45,064 | -0.23(-1.72%) |
Mar 24, 2011 | 13.65 | 13.68 | 13.54 | 13.67 | 17,535 | -0.03(-0.20%) |
Mar 23, 2011 | 13.56 | 13.73 | 13.55 | 13.70 | 19,746 | +0.10(+0.76%) |
Mar 22, 2011 | 13.65 | 13.70 | 13.51 | 13.60 | 35,753 | -0.04(-0.30%) |
Mar 21, 2011 | 13.54 | 13.64 | 13.41 | 13.64 | 28,463 | +0.25(+1.86%) |
Mar 18, 2011 | 13.16 | 13.39 | 13.05 | 13.39 | 89,993 | +0.27(+2.05%) |
Mar 17, 2011 | 13.25 | 13.30 | 13.08 | 13.12 | 32,486 | +0.04(+0.32%) |
Mar 16, 2011 | 13.14 | 13.22 | 12.92 | 13.08 | 38,774 | +0.01(+0.11%) |
Mar 15, 2011 | 13.08 | 13.15 | 13.01 | 13.07 | 42,853 | -0.15(-1.10%) |
Mar 14, 2011 | 13.41 | 13.43 | 13.12 | 13.21 | 177,524 | -0.30(-2.25%) |
Mar 11, 2011 | 13.43 | 13.56 | 13.43 | 13.52 | 46,846 | -0.01(-0.10%) |
Mar 10, 2011 | 13.68 | 13.68 | 13.47 | 13.53 | 37,668 | -0.19(-1.41%) |
Mar 09, 2011 | 13.72 | 13.75 | 13.66 | 13.72 | 19,070 | +0.02(+0.13%) |
Mar 08, 2011 | 13.53 | 13.78 | 13.53 | 13.71 | 28,588 | +0.22(+1.61%) |
Mar 07, 2011 | 13.53 | 13.61 | 13.45 | 13.49 | 29,821 | -0.04(-0.31%) |
Mar 04, 2011 | 13.45 | 13.58 | 13.44 | 13.53 | 40,669 | +0.01(+0.10%) |
Mar 03, 2011 | 13.50 | 13.52 | 13.47 | 13.52 | 33,067 | +0.10(+0.77%) |
Mar 02, 2011 | 13.51 | 13.67 | 13.37 | 13.41 | 33,008 | -0.05(-0.36%) |
Mar 01, 2011 | 13.66 | 13.66 | 13.43 | 13.46 | 24,460 | -0.21(-1.57%) |
Feb 28, 2011 | 13.65 | 13.67 | 13.54 | 13.67 | 44,274 | +0.11(+0.81%) |
Feb 25, 2011 | 13.43 | 13.59 | 13.40 | 13.56 | 40,891 | +0.10(+0.72%) |
Feb 24, 2011 | 13.41 | 13.47 | 13.41 | 13.47 | 31,761 | +0.05(+0.36%) |
Feb 23, 2011 | 13.57 | 13.59 | 13.34 | 13.42 | 30,073 | +0.03(+0.26%) |
Feb 22, 2011 | 13.62 | 13.68 | 13.36 | 13.38 | 37,920 | -0.37(-2.71%) |
Feb 18, 2011 | 13.66 | 13.77 | 13.47 | 13.76 | 54,462 | +0.19(+1.43%) |
Feb 17, 2011 | 13.67 | 13.67 | 13.42 | 13.56 | 20,274 | -0.10(-0.71%) |
Feb 16, 2011 | 13.64 | 13.74 | 13.63 | 13.66 | 77,103 | +0.02(+0.15%) |
Feb 15, 2011 | 13.48 | 13.67 | 13.48 | 13.64 | 24,497 | +0.00(+0.00%) |
Feb 14, 2011 | 13.59 | 13.78 | 13.59 | 13.64 | 10,761 | +0.03(+0.20%) |
Feb 11, 2011 | 13.68 | 13.74 | 13.59 | 13.61 | 28,332 | -0.10(-0.71%) |
Feb 10, 2011 | 13.83 | 13.89 | 13.65 | 13.71 | 17,930 | -0.12(-0.85%) |
Feb 09, 2011 | 13.75 | 13.92 | 13.75 | 13.83 | 43,425 | -0.01(-0.10%) |
Feb 08, 2011 | 13.75 | 13.85 | 13.61 | 13.84 | 37,096 | +0.03(+0.25%) |
Feb 07, 2011 | 13.43 | 13.81 | 13.43 | 13.81 | 72,008 | +0.35(+2.57%) |
Feb 04, 2011 | 13.32 | 13.46 | 13.27 | 13.46 | 39,047 | +0.09(+0.67%) |
Feb 03, 2011 | 13.52 | 13.56 | 13.34 | 13.37 | 37,897 | -0.19(-1.40%) |
Feb 02, 2011 | 13.49 | 13.65 | 13.49 | 13.56 | 10,477 | +0.02(+0.18%) |