Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.63 | 16.73 | 15.63 | 16.35 | 374,392 | +0.86(+5.55%) |
Apr 28, 2011 | 15.09 | 15.57 | 15.01 | 15.49 | 125,390 | +0.24(+1.57%) |
Apr 27, 2011 | 15.39 | 15.51 | 14.64 | 15.25 | 125,675 | -0.12(-0.78%) |
Apr 26, 2011 | 15.92 | 16.02 | 15.28 | 15.37 | 123,070 | -0.50(-3.15%) |
Apr 25, 2011 | 15.52 | 16.00 | 15.00 | 15.87 | 170,804 | +0.38(+2.45%) |
Apr 21, 2011 | 15.96 | 16.34 | 15.46 | 15.49 | 229,870 | -0.33(-2.09%) |
Apr 20, 2011 | 15.20 | 16.00 | 14.95 | 15.82 | 238,364 | +1.09(+7.40%) |
Apr 19, 2011 | 14.06 | 14.99 | 14.01 | 14.73 | 145,642 | +0.63(+4.47%) |
Apr 18, 2011 | 14.29 | 14.33 | 14.00 | 14.10 | 81,879 | -0.39(-2.69%) |
Apr 15, 2011 | 14.20 | 14.52 | 14.17 | 14.49 | 142,079 | +0.39(+2.77%) |
Apr 14, 2011 | 13.96 | 14.23 | 13.71 | 14.10 | 95,261 | +0.00(+0.00%) |
Apr 13, 2011 | 14.60 | 14.69 | 13.99 | 14.10 | 90,863 | -0.37(-2.56%) |
Apr 12, 2011 | 14.49 | 14.66 | 13.63 | 14.47 | 153,615 | -0.09(-0.62%) |
Apr 11, 2011 | 14.41 | 14.66 | 14.16 | 14.56 | 70,735 | +0.20(+1.39%) |
Apr 08, 2011 | 14.84 | 15.02 | 14.29 | 14.36 | 123,632 | -0.15(-1.03%) |
Apr 07, 2011 | 14.67 | 14.94 | 14.44 | 14.51 | 49,631 | -0.10(-0.68%) |
Apr 06, 2011 | 14.53 | 14.80 | 14.34 | 14.61 | 187,416 | -0.05(-0.34%) |
Apr 05, 2011 | 15.24 | 15.24 | 14.65 | 14.66 | 121,241 | -0.59(-3.87%) |
Apr 04, 2011 | 15.68 | 15.80 | 15.16 | 15.25 | 199,987 | -0.42(-2.68%) |
Apr 01, 2011 | 15.80 | 15.89 | 15.15 | 15.67 | 240,686 | +0.01(+0.06%) |
Mar 31, 2011 | 15.08 | 15.95 | 15.01 | 15.66 | 238,161 | +0.43(+2.82%) |
Mar 30, 2011 | 15.12 | 15.45 | 14.98 | 15.23 | 183,737 | +0.29(+1.94%) |
Mar 29, 2011 | 13.96 | 15.28 | 13.91 | 14.94 | 333,787 | +1.53(+11.41%) |
Mar 28, 2011 | 13.19 | 13.53 | 13.19 | 13.41 | 73,820 | +0.27(+2.05%) |
Mar 25, 2011 | 13.29 | 13.39 | 13.09 | 13.14 | 163,625 | -0.11(-0.83%) |
Mar 24, 2011 | 13.19 | 13.35 | 12.95 | 13.25 | 83,539 | +0.18(+1.38%) |
Mar 23, 2011 | 13.42 | 13.50 | 12.78 | 13.07 | 173,733 | -0.33(-2.46%) |
Mar 22, 2011 | 13.39 | 13.90 | 13.26 | 13.40 | 227,371 | +0.13(+0.98%) |
Mar 21, 2011 | 13.28 | 13.50 | 13.13 | 13.27 | 144,896 | +0.21(+1.61%) |
Mar 18, 2011 | 13.00 | 13.20 | 12.77 | 13.06 | 389,500 | +0.31(+2.43%) |
Mar 17, 2011 | 12.82 | 12.85 | 12.34 | 12.75 | 276,361 | +0.46(+3.74%) |
Mar 16, 2011 | 12.40 | 12.85 | 12.21 | 12.29 | 180,712 | -0.20(-1.60%) |
Mar 15, 2011 | 12.36 | 12.62 | 11.71 | 12.49 | 378,000 | -0.51(-3.92%) |
Mar 14, 2011 | 13.37 | 13.39 | 12.87 | 13.00 | 215,444 | -0.52(-3.85%) |
Mar 11, 2011 | 13.98 | 13.98 | 13.01 | 13.52 | 191,878 | -0.27(-1.96%) |
Mar 10, 2011 | 13.13 | 14.08 | 12.77 | 13.79 | 436,677 | +0.21(+1.55%) |
Mar 09, 2011 | 14.80 | 14.80 | 13.52 | 13.58 | 526,210 | -1.47(-9.77%) |
Mar 08, 2011 | 15.19 | 15.35 | 14.81 | 15.05 | 155,597 | -0.11(-0.73%) |
Mar 07, 2011 | 16.29 | 16.29 | 14.60 | 15.16 | 274,015 | -1.00(-6.19%) |
Mar 04, 2011 | 16.24 | 16.50 | 16.01 | 16.16 | 201,974 | +0.06(+0.37%) |
Mar 03, 2011 | 15.57 | 16.25 | 15.30 | 16.10 | 258,442 | +0.50(+3.21%) |
Mar 02, 2011 | 15.44 | 15.74 | 15.30 | 15.60 | 107,341 | +0.12(+0.78%) |
Mar 01, 2011 | 16.12 | 16.47 | 15.34 | 15.48 | 353,949 | -0.46(-2.86%) |
Feb 28, 2011 | 15.05 | 16.14 | 14.92 | 15.94 | 748,903 | +1.12(+7.60%) |
Feb 25, 2011 | 14.70 | 14.88 | 14.66 | 14.81 | 143,778 | +0.28(+1.93%) |
Feb 24, 2011 | 14.78 | 14.90 | 14.52 | 14.53 | 163,738 | -0.27(-1.82%) |
Feb 23, 2011 | 15.17 | 15.17 | 14.50 | 14.80 | 175,653 | -0.19(-1.27%) |
Feb 22, 2011 | 15.31 | 15.58 | 14.75 | 14.99 | 241,054 | -0.68(-4.34%) |
Feb 18, 2011 | 15.63 | 15.74 | 15.24 | 15.67 | 200,819 | +0.17(+1.10%) |
Feb 17, 2011 | 14.73 | 15.84 | 14.70 | 15.50 | 246,774 | +0.59(+3.96%) |
Feb 16, 2011 | 15.20 | 15.20 | 14.70 | 14.91 | 263,307 | -0.33(-2.17%) |
Feb 15, 2011 | 15.79 | 15.97 | 15.08 | 15.24 | 183,701 | -0.51(-3.24%) |
Feb 14, 2011 | 15.43 | 15.97 | 15.40 | 15.75 | 333,891 | +0.35(+2.27%) |
Feb 11, 2011 | 15.20 | 15.82 | 15.10 | 15.40 | 281,120 | +0.21(+1.38%) |
Feb 10, 2011 | 15.00 | 15.24 | 14.82 | 15.19 | 280,584 | -0.01(-0.07%) |
Feb 09, 2011 | 14.37 | 15.39 | 14.24 | 15.20 | 439,528 | +0.70(+4.83%) |
Feb 08, 2011 | 14.25 | 14.60 | 13.07 | 14.50 | 632,518 | +0.07(+0.49%) |
Feb 07, 2011 | 14.09 | 14.50 | 13.94 | 14.43 | 537,177 | +0.79(+5.79%) |
Feb 04, 2011 | 13.10 | 13.95 | 13.10 | 13.64 | 437,989 | +0.58(+4.44%) |
Feb 03, 2011 | 13.00 | 13.29 | 12.63 | 13.06 | 239,892 | +0.11(+0.85%) |
Feb 02, 2011 | 12.75 | 13.30 | 12.65 | 12.95 | 182,248 | +0.34(+2.70%) |