Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.07 | 16.09 | 15.84 | 15.85 | 118,143 | -0.20(-1.22%) |
Apr 28, 2011 | 15.89 | 16.04 | 15.89 | 16.04 | 23,426 | +0.17(+1.06%) |
Apr 27, 2011 | 15.83 | 15.92 | 15.71 | 15.87 | 135,505 | +0.06(+0.39%) |
Apr 26, 2011 | 15.58 | 15.92 | 15.52 | 15.81 | 78,426 | +0.31(+1.99%) |
Apr 25, 2011 | 15.63 | 15.73 | 15.42 | 15.51 | 49,946 | -0.08(-0.50%) |
Apr 21, 2011 | 15.68 | 15.68 | 15.46 | 15.58 | 97,472 | -0.01(-0.04%) |
Apr 20, 2011 | 15.52 | 15.66 | 15.40 | 15.59 | 62,892 | +0.25(+1.61%) |
Apr 19, 2011 | 15.56 | 15.62 | 15.22 | 15.34 | 90,686 | -0.12(-0.80%) |
Apr 18, 2011 | 15.42 | 15.58 | 15.39 | 15.47 | 83,835 | -0.07(-0.47%) |
Apr 15, 2011 | 15.42 | 15.59 | 15.42 | 15.54 | 65,419 | +0.07(+0.47%) |
Apr 14, 2011 | 15.12 | 15.54 | 15.12 | 15.47 | 35,961 | +0.27(+1.77%) |
Apr 13, 2011 | 15.43 | 15.51 | 15.19 | 15.20 | 72,304 | -0.13(-0.84%) |
Apr 12, 2011 | 15.46 | 15.53 | 15.32 | 15.33 | 35,820 | -0.18(-1.16%) |
Apr 11, 2011 | 15.43 | 15.52 | 15.39 | 15.51 | 60,228 | +0.12(+0.80%) |
Apr 08, 2011 | 15.60 | 15.60 | 15.37 | 15.38 | 36,808 | -0.11(-0.72%) |
Apr 07, 2011 | 15.42 | 15.57 | 15.38 | 15.49 | 235,692 | +0.06(+0.40%) |
Apr 06, 2011 | 15.40 | 15.52 | 15.40 | 15.43 | 106,446 | +0.01(+0.07%) |
Apr 05, 2011 | 15.48 | 15.48 | 15.40 | 15.42 | 61,969 | -0.07(-0.47%) |
Apr 04, 2011 | 15.54 | 15.54 | 15.38 | 15.49 | 48,907 | +0.04(+0.25%) |
Apr 01, 2011 | 15.63 | 15.63 | 15.44 | 15.45 | 61,072 | -0.04(-0.25%) |
Mar 31, 2011 | 15.51 | 15.56 | 15.47 | 15.49 | 82,478 | -0.02(-0.11%) |
Mar 30, 2011 | 15.51 | 15.62 | 15.37 | 15.51 | 38,676 | +0.01(+0.04%) |
Mar 29, 2011 | 15.44 | 15.55 | 15.39 | 15.51 | 34,818 | +0.02(+0.11%) |
Mar 28, 2011 | 15.66 | 15.68 | 15.48 | 15.49 | 27,186 | -0.17(-1.07%) |
Mar 25, 2011 | 15.53 | 15.84 | 15.49 | 15.66 | 134,832 | +0.15(+0.94%) |
Mar 24, 2011 | 15.63 | 15.68 | 15.44 | 15.51 | 31,116 | -0.10(-0.61%) |
Mar 23, 2011 | 15.43 | 15.65 | 15.14 | 15.61 | 39,333 | +0.17(+1.09%) |
Mar 22, 2011 | 15.65 | 15.65 | 15.40 | 15.44 | 39,088 | -0.21(-1.36%) |
Mar 21, 2011 | 15.61 | 15.65 | 15.54 | 15.65 | 34,999 | +0.21(+1.34%) |
Mar 18, 2011 | 15.38 | 15.59 | 15.23 | 15.44 | 96,800 | +0.11(+0.69%) |
Mar 17, 2011 | 15.52 | 15.57 | 15.25 | 15.34 | 44,482 | +0.06(+0.40%) |
Mar 16, 2011 | 15.44 | 15.46 | 15.23 | 15.28 | 71,266 | -0.13(-0.87%) |
Mar 15, 2011 | 15.35 | 15.68 | 15.35 | 15.41 | 67,516 | -0.04(-0.29%) |
Mar 14, 2011 | 15.37 | 15.58 | 15.17 | 15.45 | 45,825 | -0.02(-0.11%) |
Mar 11, 2011 | 15.53 | 15.85 | 15.43 | 15.47 | 41,587 | -0.07(-0.45%) |
Mar 10, 2011 | 15.83 | 16.02 | 15.53 | 15.54 | 62,267 | -0.50(-3.11%) |
Mar 09, 2011 | 16.18 | 16.30 | 16.02 | 16.04 | 32,581 | -0.13(-0.82%) |
Mar 08, 2011 | 15.65 | 16.18 | 15.65 | 16.17 | 22,518 | +0.54(+3.44%) |
Mar 07, 2011 | 15.96 | 16.18 | 15.51 | 15.64 | 40,973 | -0.31(-1.94%) |
Mar 04, 2011 | 16.00 | 16.13 | 15.82 | 15.95 | 31,007 | -0.11(-0.66%) |
Mar 03, 2011 | 15.97 | 16.14 | 15.97 | 16.05 | 37,657 | +0.19(+1.22%) |
Mar 02, 2011 | 15.81 | 15.98 | 15.81 | 15.86 | 38,994 | +0.06(+0.39%) |
Mar 01, 2011 | 15.90 | 15.96 | 15.72 | 15.80 | 244,204 | -0.05(-0.31%) |
Feb 28, 2011 | 16.11 | 16.11 | 15.57 | 15.85 | 97,471 | -0.30(-1.89%) |
Feb 25, 2011 | 15.96 | 16.17 | 15.80 | 16.15 | 25,448 | +0.22(+1.36%) |
Feb 24, 2011 | 15.99 | 15.99 | 15.51 | 15.93 | 40,679 | +0.01(+0.07%) |
Feb 23, 2011 | 16.18 | 16.18 | 15.86 | 15.92 | 31,281 | -0.22(-1.34%) |
Feb 22, 2011 | 16.34 | 16.53 | 16.12 | 16.14 | 35,483 | -0.37(-2.21%) |
Feb 18, 2011 | 16.39 | 16.68 | 16.23 | 16.51 | 101,860 | +0.20(+1.26%) |
Feb 17, 2011 | 16.10 | 16.32 | 15.95 | 16.30 | 29,205 | +0.14(+0.86%) |
Feb 16, 2011 | 16.12 | 16.29 | 16.03 | 16.16 | 21,850 | +0.04(+0.27%) |
Feb 15, 2011 | 16.10 | 16.15 | 15.90 | 16.12 | 28,050 | -0.01(-0.03%) |
Feb 14, 2011 | 16.28 | 16.28 | 15.79 | 16.12 | 42,929 | -0.04(-0.24%) |
Feb 11, 2011 | 15.92 | 16.20 | 15.78 | 16.16 | 24,365 | +0.22(+1.35%) |
Feb 10, 2011 | 16.02 | 16.11 | 15.88 | 15.95 | 17,823 | -0.12(-0.76%) |
Feb 09, 2011 | 16.03 | 16.20 | 15.88 | 16.07 | 23,882 | -0.03(-0.17%) |
Feb 08, 2011 | 16.13 | 16.19 | 15.87 | 16.10 | 18,863 | -0.11(-0.65%) |
Feb 07, 2011 | 15.93 | 16.30 | 15.93 | 16.20 | 21,786 | +0.24(+1.49%) |
Feb 04, 2011 | 16.01 | 16.18 | 15.82 | 15.96 | 51,608 | -0.02(-0.14%) |
Feb 03, 2011 | 16.34 | 16.34 | 15.87 | 15.98 | 37,167 | -0.34(-2.10%) |
Feb 02, 2011 | 16.44 | 16.56 | 16.24 | 16.33 | 30,796 | -0.19(-1.17%) |