Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.28 | 15.35 | 15.18 | 15.28 | 33,428 | +0.04(+0.24%) |
Apr 28, 2011 | 15.01 | 15.26 | 14.96 | 15.24 | 13,304 | +0.23(+1.53%) |
Apr 27, 2011 | 15.10 | 15.36 | 14.95 | 15.01 | 40,455 | -0.10(-0.67%) |
Apr 26, 2011 | 14.95 | 15.13 | 14.90 | 15.11 | 27,031 | +0.20(+1.35%) |
Apr 25, 2011 | 14.87 | 14.93 | 14.82 | 14.91 | 31,514 | -0.04(-0.24%) |
Apr 21, 2011 | 14.93 | 14.95 | 14.66 | 14.95 | 28,231 | +0.04(+0.29%) |
Apr 20, 2011 | 14.94 | 14.94 | 14.72 | 14.90 | 33,716 | +0.21(+1.42%) |
Apr 19, 2011 | 14.75 | 14.75 | 14.58 | 14.69 | 38,634 | +0.07(+0.49%) |
Apr 18, 2011 | 14.52 | 14.73 | 14.52 | 14.62 | 42,815 | -0.14(-0.93%) |
Apr 15, 2011 | 14.47 | 14.82 | 14.47 | 14.76 | 51,344 | +0.25(+1.74%) |
Apr 14, 2011 | 14.33 | 14.75 | 14.33 | 14.51 | 49,088 | +0.09(+0.60%) |
Apr 13, 2011 | 14.81 | 14.86 | 14.28 | 14.42 | 34,778 | -0.26(-1.77%) |
Apr 12, 2011 | 14.72 | 14.80 | 14.62 | 14.68 | 29,770 | -0.07(-0.49%) |
Apr 11, 2011 | 14.68 | 14.98 | 14.68 | 14.75 | 31,869 | +0.04(+0.29%) |
Apr 08, 2011 | 14.94 | 15.01 | 14.54 | 14.71 | 42,031 | -0.09(-0.63%) |
Apr 07, 2011 | 15.05 | 15.05 | 14.80 | 14.80 | 24,660 | -0.24(-1.63%) |
Apr 06, 2011 | 14.88 | 15.11 | 14.88 | 15.05 | 23,811 | +0.27(+1.85%) |
Apr 05, 2011 | 14.71 | 14.94 | 14.59 | 14.77 | 49,825 | -0.01(-0.10%) |
Apr 04, 2011 | 14.69 | 14.94 | 14.56 | 14.79 | 56,483 | +0.14(+0.98%) |
Apr 01, 2011 | 14.46 | 14.68 | 14.32 | 14.64 | 47,377 | +0.22(+1.50%) |
Mar 31, 2011 | 14.30 | 14.44 | 14.04 | 14.43 | 36,353 | +0.03(+0.20%) |
Mar 30, 2011 | 13.98 | 14.40 | 13.74 | 14.40 | 69,938 | +0.42(+3.04%) |
Mar 29, 2011 | 13.72 | 13.97 | 13.71 | 13.97 | 18,356 | +0.24(+1.73%) |
Mar 28, 2011 | 13.86 | 13.90 | 13.74 | 13.74 | 38,176 | -0.17(-1.19%) |
Mar 25, 2011 | 13.73 | 13.96 | 13.57 | 13.90 | 26,781 | +0.22(+1.63%) |
Mar 24, 2011 | 13.68 | 13.70 | 13.51 | 13.68 | 24,978 | +0.04(+0.26%) |
Mar 23, 2011 | 13.38 | 13.68 | 13.15 | 13.64 | 35,102 | +0.26(+1.94%) |
Mar 22, 2011 | 13.46 | 13.49 | 13.38 | 13.38 | 18,215 | -0.01(-0.11%) |
Mar 21, 2011 | 13.31 | 13.40 | 13.02 | 13.40 | 32,892 | +0.45(+3.50%) |
Mar 18, 2011 | 13.10 | 13.44 | 12.93 | 12.95 | 201,358 | -0.01(-0.06%) |
Mar 17, 2011 | 13.13 | 13.31 | 12.93 | 12.95 | 55,954 | +0.06(+0.50%) |
Mar 16, 2011 | 13.17 | 13.43 | 12.86 | 12.89 | 45,447 | -0.27(-2.08%) |
Mar 15, 2011 | 13.02 | 13.24 | 13.02 | 13.16 | 33,557 | +0.04(+0.33%) |
Mar 14, 2011 | 13.28 | 13.40 | 13.11 | 13.12 | 32,112 | -0.27(-1.99%) |
Mar 11, 2011 | 13.31 | 13.64 | 13.30 | 13.38 | 35,249 | +0.06(+0.43%) |
Mar 10, 2011 | 13.73 | 13.78 | 13.32 | 13.33 | 45,277 | -0.62(-4.44%) |
Mar 09, 2011 | 13.90 | 14.03 | 13.80 | 13.95 | 8,309 | -0.03(-0.21%) |
Mar 08, 2011 | 13.68 | 14.04 | 13.68 | 13.97 | 16,144 | +0.32(+2.37%) |
Mar 07, 2011 | 14.03 | 14.08 | 13.59 | 13.65 | 19,896 | -0.30(-2.17%) |
Mar 04, 2011 | 14.13 | 14.13 | 13.90 | 13.95 | 18,833 | -0.22(-1.52%) |
Mar 03, 2011 | 13.97 | 14.17 | 13.87 | 14.17 | 34,758 | +0.38(+2.77%) |
Mar 02, 2011 | 13.83 | 13.84 | 13.68 | 13.79 | 27,911 | -0.01(-0.10%) |
Mar 01, 2011 | 14.11 | 14.11 | 13.73 | 13.80 | 17,476 | -0.29(-2.04%) |
Feb 28, 2011 | 14.00 | 14.09 | 13.81 | 14.09 | 64,171 | +0.12(+0.88%) |
Feb 25, 2011 | 13.49 | 14.02 | 13.37 | 13.97 | 29,006 | +0.48(+3.58%) |
Feb 24, 2011 | 13.37 | 13.49 | 13.28 | 13.49 | 53,196 | +0.19(+1.46%) |
Feb 23, 2011 | 13.70 | 13.70 | 13.28 | 13.29 | 21,475 | -0.32(-2.38%) |
Feb 22, 2011 | 13.54 | 13.75 | 13.48 | 13.61 | 53,808 | -0.16(-1.15%) |
Feb 18, 2011 | 14.05 | 14.05 | 13.48 | 13.77 | 32,048 | -0.18(-1.29%) |
Feb 17, 2011 | 13.90 | 14.03 | 13.74 | 13.95 | 19,307 | -0.02(-0.15%) |
Feb 16, 2011 | 13.70 | 14.05 | 13.61 | 13.97 | 36,014 | +0.38(+2.81%) |
Feb 15, 2011 | 13.70 | 13.76 | 13.53 | 13.59 | 17,110 | -0.13(-0.94%) |
Feb 14, 2011 | 13.73 | 13.79 | 13.61 | 13.72 | 10,241 | -0.04(-0.31%) |
Feb 11, 2011 | 13.17 | 13.77 | 13.17 | 13.77 | 20,147 | +0.51(+3.86%) |
Feb 10, 2011 | 13.36 | 13.57 | 13.20 | 13.25 | 33,048 | -0.15(-1.13%) |
Feb 09, 2011 | 13.46 | 13.61 | 13.41 | 13.41 | 12,865 | -0.17(-1.22%) |
Feb 08, 2011 | 13.67 | 13.67 | 13.45 | 13.57 | 16,961 | -0.14(-1.00%) |
Feb 07, 2011 | 13.53 | 13.77 | 13.49 | 13.71 | 21,700 | +0.19(+1.44%) |
Feb 04, 2011 | 13.62 | 13.70 | 13.43 | 13.51 | 26,304 | -0.17(-1.26%) |
Feb 03, 2011 | 13.79 | 13.90 | 13.62 | 13.69 | 10,890 | -0.10(-0.73%) |
Feb 02, 2011 | 13.91 | 13.96 | 13.74 | 13.79 | 8,718 | -0.19(-1.34%) |