Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.77 | 13.93 | 13.73 | 13.89 | 35,386 | +0.13(+0.96%) |
Apr 28, 2011 | 13.71 | 13.75 | 13.64 | 13.75 | 32,558 | +0.05(+0.35%) |
Apr 27, 2011 | 13.39 | 13.75 | 13.39 | 13.71 | 21,328 | +0.00(+0.00%) |
Apr 26, 2011 | 13.54 | 13.76 | 13.54 | 13.71 | 26,304 | +0.17(+1.25%) |
Apr 25, 2011 | 13.48 | 13.56 | 13.46 | 13.54 | 10,865 | -0.04(-0.28%) |
Apr 21, 2011 | 13.67 | 13.67 | 13.49 | 13.57 | 15,430 | -0.03(-0.25%) |
Apr 20, 2011 | 13.57 | 13.68 | 13.47 | 13.61 | 31,417 | +0.04(+0.31%) |
Apr 19, 2011 | 13.63 | 13.63 | 13.55 | 13.57 | 10,828 | -0.02(-0.15%) |
Apr 18, 2011 | 13.64 | 13.65 | 13.56 | 13.59 | 15,290 | -0.19(-1.41%) |
Apr 15, 2011 | 13.39 | 13.79 | 13.32 | 13.78 | 38,091 | +0.35(+2.57%) |
Apr 14, 2011 | 13.49 | 13.63 | 13.41 | 13.44 | 26,424 | -0.09(-0.67%) |
Apr 13, 2011 | 13.55 | 13.62 | 13.53 | 13.53 | 18,217 | +0.01(+0.05%) |
Apr 12, 2011 | 13.86 | 13.86 | 13.44 | 13.52 | 41,075 | -0.36(-2.59%) |
Apr 11, 2011 | 13.86 | 14.13 | 13.86 | 13.88 | 31,253 | +0.01(+0.10%) |
Apr 08, 2011 | 14.02 | 14.08 | 13.85 | 13.86 | 42,725 | -0.08(-0.55%) |
Apr 07, 2011 | 13.99 | 14.08 | 13.86 | 13.94 | 47,390 | -0.02(-0.15%) |
Apr 06, 2011 | 13.93 | 14.01 | 13.91 | 13.96 | 27,605 | +0.05(+0.35%) |
Apr 05, 2011 | 13.84 | 14.00 | 13.84 | 13.91 | 24,373 | +0.04(+0.30%) |
Apr 04, 2011 | 13.83 | 13.90 | 13.81 | 13.87 | 25,409 | +0.07(+0.50%) |
Apr 01, 2011 | 13.80 | 13.83 | 13.75 | 13.80 | 57,545 | +0.02(+0.15%) |
Mar 31, 2011 | 13.73 | 13.78 | 13.71 | 13.78 | 54,051 | +0.12(+0.86%) |
Mar 30, 2011 | 13.59 | 13.67 | 13.57 | 13.66 | 27,638 | +0.07(+0.51%) |
Mar 29, 2011 | 13.47 | 13.62 | 13.44 | 13.59 | 24,427 | +0.10(+0.77%) |
Mar 28, 2011 | 13.52 | 13.52 | 13.46 | 13.49 | 24,914 | +0.03(+0.26%) |
Mar 25, 2011 | 13.74 | 13.77 | 13.42 | 13.46 | 45,009 | -0.24(-1.72%) |
Mar 24, 2011 | 13.67 | 13.70 | 13.55 | 13.69 | 17,513 | -0.03(-0.20%) |
Mar 23, 2011 | 13.58 | 13.75 | 13.57 | 13.72 | 19,722 | +0.10(+0.76%) |
Mar 22, 2011 | 13.66 | 13.72 | 13.53 | 13.62 | 35,709 | -0.04(-0.30%) |
Mar 21, 2011 | 13.56 | 13.66 | 13.43 | 13.66 | 28,427 | +0.25(+1.86%) |
Mar 18, 2011 | 13.18 | 13.41 | 13.06 | 13.41 | 89,883 | +0.27(+2.05%) |
Mar 17, 2011 | 13.27 | 13.32 | 13.10 | 13.14 | 32,446 | +0.04(+0.32%) |
Mar 16, 2011 | 13.15 | 13.24 | 12.94 | 13.10 | 38,726 | +0.01(+0.11%) |
Mar 15, 2011 | 13.10 | 13.17 | 13.03 | 13.08 | 42,800 | -0.15(-1.10%) |
Mar 14, 2011 | 13.42 | 13.44 | 13.14 | 13.23 | 177,306 | -0.30(-2.25%) |
Mar 11, 2011 | 13.45 | 13.57 | 13.45 | 13.53 | 46,788 | -0.01(-0.10%) |
Mar 10, 2011 | 13.70 | 13.70 | 13.49 | 13.55 | 37,622 | -0.19(-1.41%) |
Mar 09, 2011 | 13.74 | 13.77 | 13.68 | 13.74 | 19,047 | +0.02(+0.13%) |
Mar 08, 2011 | 13.55 | 13.80 | 13.55 | 13.72 | 28,553 | +0.22(+1.61%) |
Mar 07, 2011 | 13.55 | 13.62 | 13.46 | 13.51 | 29,785 | -0.04(-0.31%) |
Mar 04, 2011 | 13.46 | 13.59 | 13.46 | 13.55 | 40,619 | +0.01(+0.10%) |
Mar 03, 2011 | 13.52 | 13.53 | 13.48 | 13.53 | 33,027 | +0.10(+0.77%) |
Mar 02, 2011 | 13.53 | 13.69 | 13.39 | 13.43 | 32,967 | -0.05(-0.36%) |
Mar 01, 2011 | 13.68 | 13.68 | 13.44 | 13.48 | 24,430 | -0.21(-1.57%) |
Feb 28, 2011 | 13.66 | 13.69 | 13.56 | 13.69 | 44,220 | +0.11(+0.82%) |
Feb 25, 2011 | 13.45 | 13.61 | 13.42 | 13.58 | 40,840 | +0.10(+0.72%) |
Feb 24, 2011 | 13.42 | 13.49 | 13.42 | 13.48 | 31,721 | +0.05(+0.36%) |
Feb 23, 2011 | 13.59 | 13.61 | 13.35 | 13.44 | 30,036 | +0.03(+0.26%) |
Feb 22, 2011 | 13.64 | 13.70 | 13.37 | 13.40 | 37,873 | -0.37(-2.71%) |
Feb 18, 2011 | 13.68 | 13.79 | 13.49 | 13.77 | 54,395 | +0.19(+1.43%) |
Feb 17, 2011 | 13.69 | 13.69 | 13.44 | 13.58 | 20,249 | -0.10(-0.71%) |
Feb 16, 2011 | 13.66 | 13.75 | 13.64 | 13.68 | 77,008 | +0.02(+0.15%) |
Feb 15, 2011 | 13.50 | 13.69 | 13.50 | 13.66 | 24,467 | +0.00(+0.00%) |
Feb 14, 2011 | 13.60 | 13.80 | 13.60 | 13.66 | 10,747 | +0.03(+0.20%) |
Feb 11, 2011 | 13.70 | 13.75 | 13.60 | 13.63 | 28,297 | -0.10(-0.71%) |
Feb 10, 2011 | 13.84 | 13.91 | 13.67 | 13.73 | 17,908 | -0.12(-0.85%) |
Feb 09, 2011 | 13.77 | 13.94 | 13.77 | 13.84 | 43,371 | -0.01(-0.10%) |
Feb 08, 2011 | 13.77 | 13.86 | 13.62 | 13.86 | 37,051 | +0.03(+0.25%) |
Feb 07, 2011 | 13.44 | 13.83 | 13.44 | 13.82 | 71,919 | +0.35(+2.57%) |
Feb 04, 2011 | 13.34 | 13.48 | 13.29 | 13.48 | 38,999 | +0.09(+0.67%) |
Feb 03, 2011 | 13.54 | 13.58 | 13.36 | 13.39 | 37,850 | -0.19(-1.40%) |
Feb 02, 2011 | 13.51 | 13.66 | 13.51 | 13.58 | 10,464 | +0.02(+0.18%) |