Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.48 | 16.03 | 15.48 | 15.96 | 363,405 | +0.50(+3.25%) |
Apr 28, 2011 | 15.21 | 15.52 | 15.17 | 15.46 | 208,495 | +0.18(+1.20%) |
Apr 27, 2011 | 15.30 | 15.33 | 15.05 | 15.28 | 158,915 | +0.04(+0.23%) |
Apr 26, 2011 | 15.04 | 15.28 | 14.83 | 15.24 | 300,478 | +0.23(+1.56%) |
Apr 25, 2011 | 15.11 | 15.20 | 14.91 | 15.01 | 278,387 | +0.05(+0.30%) |
Apr 21, 2011 | 14.65 | 14.98 | 14.54 | 14.96 | 295,345 | +0.29(+1.97%) |
Apr 20, 2011 | 14.65 | 14.88 | 14.64 | 14.67 | 241,719 | +0.32(+2.26%) |
Apr 19, 2011 | 14.30 | 14.36 | 14.16 | 14.35 | 306,387 | +0.14(+0.96%) |
Apr 18, 2011 | 14.22 | 14.29 | 14.12 | 14.21 | 167,043 | -0.24(-1.68%) |
Apr 15, 2011 | 14.38 | 14.64 | 14.34 | 14.45 | 324,959 | +0.08(+0.53%) |
Apr 14, 2011 | 14.14 | 14.53 | 14.14 | 14.38 | 150,000 | +0.10(+0.71%) |
Apr 13, 2011 | 14.54 | 14.54 | 14.19 | 14.28 | 104,112 | -0.15(-1.05%) |
Apr 12, 2011 | 14.47 | 14.55 | 14.36 | 14.43 | 150,065 | -0.12(-0.80%) |
Apr 11, 2011 | 14.66 | 14.83 | 14.52 | 14.55 | 96,857 | -0.09(-0.62%) |
Apr 08, 2011 | 14.99 | 14.99 | 14.57 | 14.64 | 121,876 | -0.22(-1.50%) |
Apr 07, 2011 | 15.02 | 15.11 | 14.83 | 14.86 | 192,510 | -0.16(-1.05%) |
Apr 06, 2011 | 14.84 | 15.13 | 14.83 | 15.02 | 170,957 | +0.26(+1.79%) |
Apr 05, 2011 | 15.03 | 15.33 | 14.72 | 14.75 | 386,170 | -0.34(-2.28%) |
Apr 04, 2011 | 15.08 | 15.17 | 15.03 | 15.10 | 142,140 | +0.08(+0.51%) |
Apr 01, 2011 | 15.21 | 15.24 | 14.91 | 15.02 | 162,898 | -0.04(-0.24%) |
Mar 31, 2011 | 14.91 | 15.08 | 14.84 | 15.06 | 190,216 | +0.18(+1.23%) |
Mar 30, 2011 | 14.75 | 14.98 | 14.71 | 14.88 | 218,586 | +0.23(+1.56%) |
Mar 29, 2011 | 14.55 | 14.70 | 14.17 | 14.65 | 146,943 | +0.10(+0.66%) |
Mar 28, 2011 | 14.62 | 14.71 | 14.54 | 14.55 | 89,230 | +0.00(+0.03%) |
Mar 25, 2011 | 14.39 | 14.74 | 14.29 | 14.55 | 195,655 | +0.21(+1.44%) |
Mar 24, 2011 | 14.38 | 14.41 | 14.21 | 14.34 | 191,042 | +0.03(+0.18%) |
Mar 23, 2011 | 14.24 | 14.45 | 14.12 | 14.31 | 138,477 | +0.01(+0.04%) |
Mar 22, 2011 | 14.49 | 14.49 | 14.28 | 14.31 | 166,863 | -0.18(-1.25%) |
Mar 21, 2011 | 14.45 | 14.59 | 14.39 | 14.49 | 240,271 | +0.65(+4.70%) |
Mar 18, 2011 | 13.71 | 14.08 | 13.65 | 13.84 | 301,409 | +0.27(+1.97%) |
Mar 17, 2011 | 13.52 | 13.73 | 13.36 | 13.57 | 186,216 | +0.31(+2.32%) |
Mar 16, 2011 | 13.53 | 13.71 | 13.17 | 13.26 | 312,465 | -0.38(-2.77%) |
Mar 15, 2011 | 13.66 | 14.18 | 13.62 | 13.64 | 163,487 | -0.54(-3.81%) |
Mar 14, 2011 | 14.11 | 14.62 | 13.93 | 14.18 | 105,524 | -0.09(-0.60%) |
Mar 11, 2011 | 14.12 | 14.33 | 13.96 | 14.27 | 170,001 | +0.10(+0.71%) |
Mar 10, 2011 | 14.38 | 14.38 | 14.13 | 14.17 | 147,757 | -0.46(-3.14%) |
Mar 09, 2011 | 14.67 | 14.72 | 14.58 | 14.63 | 144,413 | -0.09(-0.58%) |
Mar 08, 2011 | 14.60 | 14.87 | 14.51 | 14.71 | 144,361 | +0.15(+1.04%) |
Mar 07, 2011 | 14.85 | 15.06 | 14.41 | 14.56 | 96,856 | -0.23(-1.57%) |
Mar 04, 2011 | 15.02 | 15.02 | 14.70 | 14.79 | 110,244 | -0.25(-1.68%) |
Mar 03, 2011 | 14.62 | 15.15 | 14.51 | 15.05 | 128,737 | +0.61(+4.19%) |
Mar 02, 2011 | 14.33 | 14.60 | 14.28 | 14.44 | 160,388 | +0.06(+0.42%) |
Mar 01, 2011 | 14.76 | 14.85 | 14.24 | 14.38 | 373,958 | -0.36(-2.43%) |
Feb 28, 2011 | 14.76 | 14.79 | 14.52 | 14.74 | 206,235 | +0.02(+0.14%) |
Feb 25, 2011 | 14.52 | 14.78 | 14.52 | 14.72 | 159,358 | +0.26(+1.78%) |
Feb 24, 2011 | 14.19 | 14.48 | 14.08 | 14.46 | 220,585 | +0.33(+2.32%) |
Feb 23, 2011 | 14.24 | 14.24 | 13.80 | 14.13 | 287,392 | -0.07(-0.50%) |
Feb 22, 2011 | 14.71 | 14.77 | 14.18 | 14.20 | 264,631 | -0.69(-4.61%) |
Feb 18, 2011 | 15.03 | 15.05 | 14.86 | 14.89 | 307,769 | -0.15(-1.01%) |
Feb 17, 2011 | 14.99 | 15.13 | 14.82 | 15.04 | 207,469 | +0.02(+0.10%) |
Feb 16, 2011 | 15.10 | 15.13 | 14.92 | 15.03 | 165,004 | +0.09(+0.57%) |
Feb 15, 2011 | 15.01 | 15.15 | 14.84 | 14.94 | 131,491 | -0.12(-0.77%) |
Feb 14, 2011 | 15.09 | 15.15 | 15.04 | 15.06 | 95,085 | -0.06(-0.40%) |
Feb 11, 2011 | 14.82 | 15.22 | 14.82 | 15.12 | 96,403 | +0.20(+1.35%) |
Feb 10, 2011 | 14.77 | 14.93 | 14.65 | 14.91 | 108,052 | +0.00(+0.00%) |
Feb 09, 2011 | 14.72 | 14.96 | 14.56 | 14.91 | 225,802 | +0.17(+1.13%) |
Feb 08, 2011 | 14.73 | 14.93 | 14.55 | 14.75 | 136,066 | -0.02(-0.10%) |
Feb 07, 2011 | 14.58 | 14.90 | 14.57 | 14.76 | 121,539 | +0.19(+1.32%) |
Feb 04, 2011 | 14.40 | 14.62 | 14.21 | 14.57 | 109,027 | +0.13(+0.87%) |
Feb 03, 2011 | 14.43 | 14.52 | 14.26 | 14.45 | 167,875 | -0.07(-0.45%) |
Feb 02, 2011 | 14.48 | 14.68 | 14.48 | 14.51 | 155,922 | -0.13(-0.86%) |