Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.39 | 15.49 | 15.37 | 15.37 | 3,949 | +0.05(+0.31%) |
Apr 28, 2011 | 15.28 | 15.39 | 15.28 | 15.33 | 2,141 | +0.16(+1.04%) |
Apr 27, 2011 | 15.27 | 15.31 | 15.17 | 15.17 | 4,289 | +0.02(+0.10%) |
Apr 26, 2011 | 15.39 | 15.39 | 15.13 | 15.15 | 3,771 | -0.10(-0.67%) |
Apr 25, 2011 | 15.34 | 15.44 | 14.98 | 15.25 | 5,800 | -0.02(-0.16%) |
Apr 21, 2011 | 15.33 | 15.36 | 14.63 | 15.28 | 12,688 | -0.28(-1.81%) |
Apr 20, 2011 | 16.01 | 16.01 | 15.18 | 15.56 | 9,275 | -0.35(-2.17%) |
Apr 19, 2011 | 16.36 | 16.36 | 15.91 | 15.91 | 6,174 | -0.25(-1.56%) |
Apr 18, 2011 | 15.84 | 16.30 | 15.72 | 16.16 | 13,508 | -0.10(-0.63%) |
Apr 15, 2011 | 16.11 | 16.26 | 16.06 | 16.26 | 8,496 | +0.18(+1.13%) |
Apr 14, 2011 | 15.99 | 16.33 | 15.77 | 16.08 | 6,672 | +0.17(+1.09%) |
Apr 13, 2011 | 15.26 | 15.94 | 15.26 | 15.91 | 21,143 | +0.65(+4.28%) |
Apr 12, 2011 | 15.25 | 15.44 | 15.03 | 15.25 | 3,355 | -0.00(-0.00%) |
Apr 11, 2011 | 15.41 | 15.73 | 15.03 | 15.26 | 11,900 | -0.26(-1.67%) |
Apr 08, 2011 | 16.00 | 16.00 | 15.34 | 15.51 | 2,306 | -0.49(-3.04%) |
Apr 07, 2011 | 16.11 | 16.41 | 15.82 | 16.00 | 5,274 | -0.20(-1.26%) |
Apr 06, 2011 | 16.17 | 16.30 | 15.64 | 16.21 | 8,672 | +0.36(+2.28%) |
Apr 05, 2011 | 15.18 | 16.23 | 14.90 | 15.84 | 21,613 | +0.19(+1.20%) |
Apr 04, 2011 | 15.56 | 15.66 | 15.22 | 15.66 | 22,965 | +0.71(+4.72%) |
Apr 01, 2011 | 14.97 | 15.08 | 14.64 | 14.95 | 5,870 | -0.14(-0.92%) |
Mar 31, 2011 | 14.85 | 15.09 | 14.58 | 15.09 | 10,014 | +0.26(+1.75%) |
Mar 30, 2011 | 14.83 | 15.68 | 14.56 | 14.83 | 25,236 | -0.89(-5.64%) |
Mar 29, 2011 | 15.80 | 15.87 | 15.38 | 15.72 | 2,869 | -0.13(-0.85%) |
Mar 28, 2011 | 15.87 | 16.29 | 15.68 | 15.85 | 25,123 | -0.06(-0.39%) |
Mar 25, 2011 | 15.92 | 16.29 | 15.09 | 15.91 | 16,813 | +0.07(+0.45%) |
Mar 24, 2011 | 16.06 | 16.43 | 15.00 | 15.84 | 33,516 | +0.22(+1.40%) |
Mar 23, 2011 | 15.40 | 15.75 | 14.93 | 15.63 | 28,171 | +0.29(+1.90%) |
Mar 22, 2011 | 14.41 | 15.52 | 14.37 | 15.33 | 38,079 | +0.45(+3.01%) |
Mar 21, 2011 | 15.52 | 15.95 | 14.07 | 14.89 | 117,123 | -0.09(-0.63%) |
Mar 18, 2011 | 15.24 | 15.32 | 14.70 | 14.98 | 42,954 | -0.19(-1.24%) |
Mar 17, 2011 | 14.86 | 15.17 | 14.56 | 15.17 | 84,325 | +1.20(+8.61%) |
Mar 16, 2011 | 12.91 | 15.55 | 12.91 | 13.97 | 219,966 | +2.08(+17.53%) |
Mar 15, 2011 | 12.14 | 12.14 | 11.67 | 11.88 | 6,477 | +0.09(+0.80%) |
Mar 14, 2011 | 12.17 | 12.17 | 11.69 | 11.79 | 13,811 | -0.07(-0.60%) |
Mar 10, 2011 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | -0.36(-2.96%) |
Mar 09, 2011 | 12.28 | 12.34 | 11.92 | 12.22 | 4,987 | +0.04(+0.32%) |
Mar 08, 2011 | 12.00 | 12.43 | 11.91 | 12.18 | 9,769 | +0.24(+1.97%) |
Mar 07, 2011 | 11.90 | 11.98 | 11.90 | 11.95 | 2,671 | +0.07(+0.60%) |
Mar 04, 2011 | 11.70 | 11.88 | 11.69 | 11.88 | 2,399 | +0.05(+0.40%) |
Mar 03, 2011 | 11.88 | 11.88 | 11.83 | 11.83 | 1,489 | +0.04(+0.33%) |
Mar 02, 2011 | 11.95 | 11.95 | 11.69 | 11.79 | 1,491 | -0.02(-0.16%) |
Mar 01, 2011 | 11.75 | 11.93 | 11.71 | 11.81 | 2,814 | -0.07(-0.57%) |
Feb 28, 2011 | 11.85 | 11.88 | 11.66 | 11.88 | 1,590 | +0.22(+1.89%) |
Feb 25, 2011 | 11.66 | 11.80 | 11.66 | 11.66 | 4,459 | -0.05(-0.40%) |
Feb 24, 2011 | 11.76 | 11.90 | 11.70 | 11.70 | 2,507 | -0.09(-0.80%) |
Feb 23, 2011 | 11.93 | 11.94 | 11.55 | 11.80 | 4,108 | -0.10(-0.87%) |
Feb 22, 2011 | 11.61 | 11.95 | 11.61 | 11.90 | 8,804 | +0.35(+3.01%) |
Feb 18, 2011 | 11.55 | 11.66 | 11.55 | 11.55 | 2,163 | -0.11(-0.94%) |
Feb 17, 2011 | 11.59 | 11.66 | 11.59 | 11.66 | 648 | +0.11(+0.95%) |
Feb 16, 2011 | 11.67 | 11.67 | 11.41 | 11.55 | 7,232 | -0.12(-1.01%) |
Feb 15, 2011 | 11.69 | 11.79 | 11.63 | 11.67 | 2,902 | +0.04(+0.34%) |
Feb 14, 2011 | 11.72 | 11.73 | 11.63 | 11.63 | 3,822 | -0.16(-1.33%) |
Feb 11, 2011 | 11.80 | 11.80 | 11.63 | 11.79 | 1,777 | -0.07(-0.60%) |
Feb 10, 2011 | 11.76 | 11.86 | 11.76 | 11.86 | 2,671 | -0.01(-0.07%) |
Feb 09, 2011 | 11.77 | 11.87 | 11.77 | 11.87 | 3,180 | +0.04(+0.33%) |
Feb 08, 2011 | 11.68 | 11.83 | 11.63 | 11.83 | 4,529 | +0.12(+1.01%) |
Feb 07, 2011 | 11.59 | 11.71 | 11.59 | 11.71 | 1,787 | -0.09(-0.80%) |
Feb 04, 2011 | 11.59 | 11.80 | 11.59 | 11.80 | 1,272 | +0.14(+1.16%) |
Feb 03, 2011 | 11.79 | 11.89 | 11.42 | 11.67 | 3,686 | -0.16(-1.34%) |
Feb 02, 2011 | 11.89 | 11.89 | 11.79 | 11.83 | 4,524 | -0.04(-0.33%) |