Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.96 | 15.03 | 14.72 | 14.79 | 115,519 | -0.12(-0.80%) |
Apr 28, 2011 | 15.12 | 15.21 | 14.81 | 14.91 | 223,122 | +0.02(+0.13%) |
Apr 27, 2011 | 15.02 | 15.34 | 14.79 | 14.89 | 106,305 | -0.16(-1.06%) |
Apr 26, 2011 | 14.93 | 15.13 | 14.89 | 15.05 | 245,584 | +0.15(+1.01%) |
Apr 25, 2011 | 14.85 | 14.94 | 14.64 | 14.90 | 278,290 | -0.05(-0.33%) |
Apr 21, 2011 | 15.04 | 15.04 | 14.76 | 14.95 | 125,946 | +0.01(+0.07%) |
Apr 20, 2011 | 14.87 | 14.96 | 14.72 | 14.94 | 131,161 | +0.28(+1.91%) |
Apr 19, 2011 | 15.10 | 15.11 | 14.45 | 14.66 | 247,464 | -0.37(-2.46%) |
Apr 18, 2011 | 14.89 | 15.06 | 14.68 | 15.03 | 270,436 | -0.10(-0.66%) |
Apr 15, 2011 | 14.94 | 15.17 | 14.80 | 15.13 | 226,650 | +0.12(+0.80%) |
Apr 14, 2011 | 15.04 | 15.09 | 14.78 | 15.01 | 137,062 | -0.16(-1.05%) |
Apr 13, 2011 | 15.12 | 15.33 | 15.01 | 15.17 | 283,208 | +0.17(+1.13%) |
Apr 12, 2011 | 14.95 | 15.13 | 14.91 | 15.00 | 200,895 | -0.09(-0.60%) |
Apr 11, 2011 | 15.35 | 15.45 | 14.91 | 15.09 | 397,932 | -0.31(-2.01%) |
Apr 08, 2011 | 15.74 | 15.80 | 15.23 | 15.40 | 398,554 | -0.17(-1.09%) |
Apr 07, 2011 | 15.77 | 15.77 | 15.23 | 15.57 | 515,792 | -0.12(-0.76%) |
Apr 06, 2011 | 15.56 | 15.72 | 15.03 | 15.69 | 746,750 | +0.19(+1.23%) |
Apr 05, 2011 | 15.01 | 16.07 | 14.78 | 15.50 | 915,039 | +0.51(+3.40%) |
Apr 04, 2011 | 15.07 | 15.07 | 14.46 | 14.99 | 895,627 | -0.02(-0.13%) |
Apr 01, 2011 | 16.99 | 17.00 | 14.90 | 15.01 | 3,872,339 | -4.38(-22.59%) |
Mar 31, 2011 | 19.19 | 19.44 | 18.89 | 19.39 | 219,277 | +0.26(+1.36%) |
Mar 30, 2011 | 19.13 | 19.29 | 18.94 | 19.13 | 211,968 | +0.17(+0.90%) |
Mar 29, 2011 | 18.38 | 19.09 | 18.05 | 18.96 | 181,373 | +0.54(+2.93%) |
Mar 28, 2011 | 18.88 | 18.99 | 18.37 | 18.42 | 105,377 | -0.37(-1.97%) |
Mar 25, 2011 | 18.61 | 19.10 | 18.53 | 18.79 | 265,441 | +0.31(+1.68%) |
Mar 24, 2011 | 18.55 | 19.03 | 18.25 | 18.48 | 287,353 | +0.00(+0.00%) |
Mar 23, 2011 | 18.28 | 18.60 | 17.94 | 18.48 | 603,065 | +0.13(+0.71%) |
Mar 22, 2011 | 19.37 | 19.39 | 18.09 | 18.35 | 383,023 | -1.01(-5.22%) |
Mar 21, 2011 | 19.30 | 19.62 | 18.60 | 19.36 | 362,353 | +0.97(+5.27%) |
Mar 18, 2011 | 18.71 | 18.71 | 18.34 | 18.39 | 590,320 | -0.23(-1.24%) |
Mar 17, 2011 | 19.18 | 19.22 | 18.58 | 18.62 | 199,679 | -0.19(-1.01%) |
Mar 16, 2011 | 18.83 | 19.12 | 18.37 | 18.81 | 265,502 | -0.11(-0.58%) |
Mar 15, 2011 | 18.74 | 19.08 | 18.73 | 18.92 | 129,839 | -0.32(-1.66%) |
Mar 14, 2011 | 19.43 | 19.64 | 18.76 | 19.24 | 139,989 | -0.40(-2.04%) |
Mar 11, 2011 | 19.22 | 19.80 | 19.03 | 19.64 | 216,032 | +0.38(+1.97%) |
Mar 10, 2011 | 19.66 | 20.34 | 19.14 | 19.26 | 209,980 | -0.67(-3.36%) |
Mar 09, 2011 | 20.00 | 20.31 | 19.89 | 19.93 | 127,358 | -0.08(-0.40%) |
Mar 08, 2011 | 19.32 | 20.33 | 18.88 | 20.01 | 192,292 | +0.75(+3.89%) |
Mar 07, 2011 | 19.95 | 19.95 | 18.79 | 19.26 | 300,219 | -0.64(-3.22%) |
Mar 04, 2011 | 19.97 | 19.97 | 19.51 | 19.90 | 239,058 | -0.13(-0.65%) |
Mar 03, 2011 | 19.36 | 20.15 | 19.28 | 20.03 | 273,855 | +0.87(+4.54%) |
Mar 02, 2011 | 18.80 | 19.21 | 18.72 | 19.16 | 176,949 | +0.32(+1.70%) |
Mar 01, 2011 | 19.42 | 19.54 | 18.15 | 18.84 | 220,312 | -0.45(-2.33%) |
Feb 28, 2011 | 18.80 | 20.15 | 18.78 | 19.29 | 443,614 | +0.97(+5.29%) |
Feb 25, 2011 | 18.14 | 18.42 | 18.08 | 18.32 | 99,247 | +0.17(+0.94%) |
Feb 24, 2011 | 18.12 | 18.19 | 17.77 | 18.15 | 191,766 | +0.04(+0.22%) |
Feb 23, 2011 | 19.08 | 19.14 | 18.07 | 18.11 | 154,349 | -0.98(-5.13%) |
Feb 22, 2011 | 19.53 | 19.64 | 18.86 | 19.09 | 165,041 | -0.64(-3.24%) |
Feb 18, 2011 | 19.78 | 20.00 | 19.60 | 19.73 | 129,562 | +0.07(+0.36%) |
Feb 17, 2011 | 19.85 | 19.85 | 19.53 | 19.66 | 107,507 | -0.22(-1.11%) |
Feb 16, 2011 | 20.05 | 20.05 | 19.67 | 19.88 | 105,987 | -0.17(-0.85%) |
Feb 15, 2011 | 19.84 | 20.05 | 19.79 | 20.05 | 167,825 | +0.13(+0.65%) |
Feb 14, 2011 | 20.00 | 20.06 | 19.90 | 19.92 | 135,736 | -0.16(-0.80%) |
Feb 11, 2011 | 19.83 | 20.08 | 19.68 | 20.08 | 170,751 | +0.15(+0.75%) |
Feb 10, 2011 | 19.97 | 20.49 | 19.84 | 19.93 | 221,405 | -0.53(-2.59%) |
Feb 09, 2011 | 20.18 | 20.46 | 19.90 | 20.46 | 323,174 | +0.15(+0.74%) |
Feb 08, 2011 | 20.04 | 20.32 | 19.79 | 20.31 | 148,387 | +0.23(+1.15%) |
Feb 07, 2011 | 20.07 | 20.29 | 19.92 | 20.08 | 214,215 | -0.03(-0.15%) |
Feb 04, 2011 | 20.39 | 20.44 | 19.95 | 20.11 | 226,174 | -0.17(-0.83%) |
Feb 03, 2011 | 20.50 | 20.56 | 19.89 | 20.28 | 195,309 | -0.06(-0.31%) |
Feb 02, 2011 | 20.08 | 20.39 | 19.93 | 20.34 | 268,166 | +0.14(+0.69%) |