Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.88 | 16.00 | 15.47 | 15.56 | 397,174 | -0.27(-1.71%) |
Apr 28, 2011 | 14.00 | 16.13 | 14.00 | 15.83 | 1,634,167 | +2.08(+15.13%) |
Apr 27, 2011 | 13.68 | 13.76 | 13.60 | 13.75 | 157,126 | +0.04(+0.29%) |
Apr 26, 2011 | 13.76 | 13.95 | 13.50 | 13.71 | 268,510 | -0.04(-0.29%) |
Apr 25, 2011 | 13.38 | 13.85 | 13.18 | 13.75 | 175,701 | +0.27(+2.00%) |
Apr 21, 2011 | 13.61 | 13.62 | 13.44 | 13.48 | 59,136 | -0.07(-0.52%) |
Apr 20, 2011 | 13.70 | 13.70 | 13.42 | 13.55 | 119,629 | -0.04(-0.29%) |
Apr 19, 2011 | 13.75 | 13.75 | 13.51 | 13.59 | 129,337 | -0.09(-0.66%) |
Apr 18, 2011 | 13.66 | 13.75 | 13.62 | 13.68 | 361,746 | -0.05(-0.36%) |
Apr 15, 2011 | 13.60 | 13.74 | 13.55 | 13.73 | 74,980 | +0.05(+0.37%) |
Apr 14, 2011 | 13.54 | 13.74 | 13.54 | 13.68 | 81,947 | +0.04(+0.29%) |
Apr 13, 2011 | 13.69 | 13.80 | 13.51 | 13.64 | 94,988 | +0.03(+0.18%) |
Apr 12, 2011 | 13.62 | 13.74 | 13.51 | 13.62 | 109,710 | -0.04(-0.26%) |
Apr 11, 2011 | 13.70 | 13.74 | 13.50 | 13.65 | 78,148 | +0.00(+0.00%) |
Apr 08, 2011 | 13.51 | 13.73 | 13.42 | 13.65 | 120,575 | +0.21(+1.56%) |
Apr 07, 2011 | 13.72 | 13.80 | 13.40 | 13.44 | 101,360 | -0.24(-1.75%) |
Apr 06, 2011 | 13.50 | 13.80 | 13.31 | 13.68 | 86,042 | +0.18(+1.33%) |
Apr 05, 2011 | 13.33 | 13.55 | 13.19 | 13.50 | 92,672 | +0.32(+2.43%) |
Apr 04, 2011 | 13.11 | 13.32 | 13.11 | 13.18 | 104,005 | +0.12(+0.92%) |
Apr 01, 2011 | 13.37 | 13.56 | 13.00 | 13.06 | 198,141 | -0.26(-1.95%) |
Mar 31, 2011 | 13.57 | 13.66 | 13.30 | 13.32 | 216,400 | -0.20(-1.48%) |
Mar 30, 2011 | 13.50 | 13.67 | 13.31 | 13.52 | 95,423 | +0.07(+0.52%) |
Mar 29, 2011 | 13.50 | 13.61 | 13.25 | 13.45 | 152,459 | -0.06(-0.44%) |
Mar 28, 2011 | 13.42 | 13.62 | 13.42 | 13.51 | 95,842 | +0.20(+1.46%) |
Mar 25, 2011 | 13.50 | 13.85 | 13.27 | 13.31 | 209,045 | -0.09(-0.63%) |
Mar 24, 2011 | 13.38 | 13.80 | 13.29 | 13.40 | 678,519 | -1.42(-9.58%) |
Mar 23, 2011 | 14.79 | 14.94 | 14.60 | 14.82 | 60,285 | -0.02(-0.13%) |
Mar 22, 2011 | 15.00 | 15.17 | 14.72 | 14.84 | 76,708 | -0.16(-1.07%) |
Mar 21, 2011 | 15.03 | 15.22 | 14.89 | 15.00 | 78,165 | -0.02(-0.13%) |
Mar 18, 2011 | 14.68 | 15.43 | 14.52 | 15.02 | 179,610 | +0.53(+3.66%) |
Mar 17, 2011 | 14.48 | 14.66 | 14.30 | 14.49 | 43,777 | +0.20(+1.40%) |
Mar 16, 2011 | 14.59 | 14.59 | 14.28 | 14.29 | 92,841 | -0.36(-2.46%) |
Mar 15, 2011 | 13.84 | 14.85 | 13.67 | 14.65 | 138,296 | +0.62(+4.42%) |
Mar 14, 2011 | 13.82 | 14.13 | 13.54 | 14.03 | 53,448 | +0.12(+0.86%) |
Mar 11, 2011 | 14.02 | 14.24 | 13.35 | 13.91 | 237,729 | -0.63(-4.33%) |
Mar 10, 2011 | 14.45 | 14.93 | 13.82 | 14.54 | 125,001 | -0.03(-0.21%) |
Mar 09, 2011 | 14.52 | 14.95 | 14.48 | 14.57 | 97,733 | +0.10(+0.69%) |
Mar 08, 2011 | 13.27 | 14.50 | 13.10 | 14.47 | 152,222 | +1.19(+8.96%) |
Mar 07, 2011 | 13.53 | 13.56 | 13.14 | 13.28 | 165,533 | -0.24(-1.78%) |
Mar 04, 2011 | 13.58 | 13.84 | 13.44 | 13.52 | 124,149 | -0.07(-0.52%) |
Mar 03, 2011 | 13.50 | 13.68 | 13.39 | 13.59 | 102,584 | +0.19(+1.42%) |
Mar 02, 2011 | 13.56 | 13.76 | 13.37 | 13.40 | 114,515 | -0.16(-1.18%) |
Mar 01, 2011 | 13.85 | 14.17 | 13.56 | 13.56 | 119,633 | -0.22(-1.60%) |
Feb 28, 2011 | 14.29 | 14.29 | 13.77 | 13.78 | 187,627 | -0.38(-2.68%) |
Feb 25, 2011 | 14.22 | 14.47 | 13.98 | 14.16 | 102,750 | -0.04(-0.28%) |
Feb 24, 2011 | 14.35 | 14.57 | 14.00 | 14.20 | 139,575 | -0.15(-1.05%) |
Feb 23, 2011 | 14.34 | 14.87 | 14.01 | 14.35 | 140,638 | +0.09(+0.63%) |
Feb 22, 2011 | 13.83 | 14.60 | 13.71 | 14.26 | 161,143 | +0.37(+2.66%) |
Feb 18, 2011 | 13.99 | 14.36 | 13.70 | 13.89 | 166,815 | +0.00(+0.00%) |
Feb 17, 2011 | 16.00 | 16.00 | 13.73 | 13.89 | 687,500 | +0.01(+0.07%) |
Feb 16, 2011 | 14.83 | 14.83 | 13.79 | 13.88 | 103,724 | -0.28(-1.98%) |
Feb 15, 2011 | 14.46 | 14.60 | 14.10 | 14.16 | 114,903 | -0.29(-2.01%) |
Feb 14, 2011 | 13.86 | 14.93 | 13.86 | 14.45 | 308,988 | +0.89(+6.56%) |
Feb 11, 2011 | 13.48 | 13.61 | 13.45 | 13.56 | 11,682 | +0.00(+0.00%) |
Feb 10, 2011 | 13.60 | 13.83 | 13.45 | 13.56 | 6,913 | -0.10(-0.73%) |
Feb 09, 2011 | 13.52 | 13.90 | 13.37 | 13.66 | 11,094 | +0.03(+0.22%) |
Feb 08, 2011 | 13.49 | 13.92 | 13.42 | 13.63 | 18,414 | +0.08(+0.59%) |
Feb 07, 2011 | 13.85 | 14.10 | 13.40 | 13.55 | 120,703 | -0.30(-2.17%) |
Feb 04, 2011 | 13.87 | 14.10 | 13.18 | 13.85 | 859,438 | -0.14(-1.00%) |
Feb 03, 2011 | 13.59 | 14.13 | 13.48 | 13.99 | 26,236 | +0.33(+2.42%) |
Feb 02, 2011 | 14.17 | 14.31 | 13.62 | 13.66 | 24,615 | -0.52(-3.67%) |