Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.40 | 13.88 | 13.30 | 13.71 | 21,827 | +0.16(+1.17%) |
Apr 28, 2011 | 13.79 | 13.94 | 13.48 | 13.55 | 15,050 | -0.15(-1.09%) |
Apr 27, 2011 | 13.86 | 13.90 | 13.55 | 13.70 | 38,280 | -0.38(-2.68%) |
Apr 26, 2011 | 13.94 | 14.11 | 13.71 | 14.08 | 19,600 | -0.11(-0.77%) |
Apr 25, 2011 | 14.10 | 14.20 | 13.80 | 14.19 | 33,954 | +0.02(+0.17%) |
Apr 21, 2011 | 14.07 | 14.17 | 13.85 | 14.16 | 42,525 | +0.09(+0.66%) |
Apr 20, 2011 | 14.37 | 14.40 | 13.97 | 14.07 | 27,150 | -0.11(-0.78%) |
Apr 19, 2011 | 14.10 | 14.39 | 14.08 | 14.18 | 15,808 | +0.28(+2.01%) |
Apr 18, 2011 | 14.33 | 14.35 | 13.89 | 13.90 | 38,854 | -0.47(-3.29%) |
Apr 15, 2011 | 14.22 | 14.43 | 14.15 | 14.37 | 7,500 | +0.03(+0.23%) |
Apr 14, 2011 | 14.01 | 14.45 | 13.98 | 14.34 | 38,796 | +0.33(+2.36%) |
Apr 13, 2011 | 14.10 | 14.20 | 14.00 | 14.01 | 16,686 | -0.20(-1.41%) |
Apr 12, 2011 | 14.25 | 14.33 | 13.88 | 14.21 | 47,281 | -0.21(-1.46%) |
Apr 11, 2011 | 14.34 | 14.59 | 14.30 | 14.42 | 23,760 | +0.09(+0.63%) |
Apr 08, 2011 | 14.27 | 14.36 | 14.22 | 14.33 | 13,963 | +0.08(+0.60%) |
Apr 07, 2011 | 14.20 | 14.27 | 14.15 | 14.25 | 16,918 | -0.00(-0.03%) |
Apr 06, 2011 | 14.29 | 14.32 | 14.21 | 14.25 | 32,842 | +0.01(+0.07%) |
Apr 05, 2011 | 14.18 | 14.26 | 14.07 | 14.24 | 33,067 | +0.09(+0.64%) |
Apr 04, 2011 | 14.12 | 14.20 | 13.99 | 14.15 | 22,390 | +0.12(+0.83%) |
Apr 01, 2011 | 13.78 | 14.14 | 13.78 | 14.03 | 22,586 | +0.20(+1.48%) |
Mar 31, 2011 | 13.62 | 13.83 | 13.48 | 13.83 | 53,203 | +0.30(+2.22%) |
Mar 30, 2011 | 13.53 | 13.53 | 13.53 | 13.53 | 25,461 | +0.03(+0.22%) |
Mar 29, 2011 | 13.58 | 13.64 | 13.46 | 13.50 | 19,150 | -0.07(-0.52%) |
Mar 28, 2011 | 13.62 | 13.70 | 13.49 | 13.57 | 13,932 | +0.01(+0.09%) |
Mar 25, 2011 | 13.48 | 13.60 | 13.20 | 13.56 | 14,420 | +0.21(+1.59%) |
Mar 24, 2011 | 13.68 | 13.75 | 13.35 | 13.35 | 12,078 | -0.14(-1.01%) |
Mar 23, 2011 | 13.20 | 13.53 | 13.00 | 13.48 | 15,517 | +0.33(+2.52%) |
Mar 22, 2011 | 13.21 | 13.28 | 13.15 | 13.15 | 13,956 | -0.07(-0.53%) |
Mar 21, 2011 | 13.20 | 13.25 | 13.18 | 13.22 | 13,679 | +0.26(+2.03%) |
Mar 18, 2011 | 12.66 | 12.99 | 12.66 | 12.96 | 13,944 | +0.32(+2.51%) |
Mar 17, 2011 | 11.97 | 12.64 | 11.83 | 12.64 | 25,618 | +0.70(+5.86%) |
Mar 16, 2011 | 12.03 | 12.67 | 11.89 | 11.94 | 72,796 | -0.32(-2.61%) |
Mar 15, 2011 | 12.00 | 12.27 | 9.998 | 12.26 | 150,131 | -0.64(-4.96%) |
Mar 14, 2011 | 12.65 | 13.15 | 12.61 | 12.90 | 44,475 | -0.56(-4.16%) |
Mar 11, 2011 | 13.44 | 13.63 | 12.76 | 13.46 | 48,207 | -0.16(-1.17%) |
Mar 10, 2011 | 13.79 | 13.85 | 13.45 | 13.62 | 21,105 | -0.32(-2.30%) |
Mar 09, 2011 | 14.08 | 14.09 | 13.90 | 13.94 | 18,750 | -0.15(-1.06%) |
Mar 08, 2011 | 14.10 | 14.16 | 14.00 | 14.09 | 12,700 | -0.01(-0.07%) |
Mar 07, 2011 | 14.10 | 14.11 | 13.88 | 14.10 | 28,971 | +0.05(+0.36%) |
Mar 04, 2011 | 14.29 | 14.29 | 14.04 | 14.05 | 17,680 | -0.19(-1.37%) |
Mar 03, 2011 | 14.59 | 14.59 | 14.22 | 14.24 | 9,050 | -0.33(-2.23%) |
Mar 02, 2011 | 14.43 | 14.60 | 14.38 | 14.57 | 28,900 | +0.21(+1.46%) |
Mar 01, 2011 | 14.22 | 14.36 | 14.20 | 14.36 | 26,125 | +0.21(+1.46%) |
Feb 28, 2011 | 13.93 | 14.20 | 13.93 | 14.15 | 11,425 | +0.25(+1.82%) |
Feb 25, 2011 | 13.66 | 13.96 | 13.66 | 13.90 | 11,110 | +0.19(+1.37%) |
Feb 24, 2011 | 13.73 | 13.84 | 13.71 | 13.71 | 12,000 | +0.01(+0.09%) |
Feb 23, 2011 | 13.60 | 13.91 | 13.57 | 13.70 | 30,014 | +0.05(+0.37%) |
Feb 22, 2011 | 13.98 | 14.10 | 13.58 | 13.65 | 32,326 | -0.40(-2.85%) |
Feb 18, 2011 | 14.29 | 14.31 | 13.98 | 14.05 | 15,300 | -0.15(-1.06%) |
Feb 17, 2011 | 14.44 | 14.44 | 14.13 | 14.20 | 16,133 | -0.13(-0.91%) |
Feb 16, 2011 | 14.42 | 14.42 | 14.20 | 14.33 | 22,865 | +0.19(+1.32%) |
Feb 15, 2011 | 14.37 | 14.45 | 14.14 | 14.14 | 25,828 | -0.17(-1.20%) |
Feb 14, 2011 | 14.00 | 14.32 | 14.00 | 14.31 | 17,003 | +0.22(+1.59%) |
Feb 11, 2011 | 14.00 | 14.14 | 13.92 | 14.09 | 14,192 | +0.09(+0.64%) |
Feb 10, 2011 | 14.20 | 14.20 | 14.00 | 14.00 | 7,950 | -0.21(-1.45%) |
Feb 09, 2011 | 14.33 | 14.34 | 14.18 | 14.21 | 22,789 | -0.11(-0.79%) |
Feb 08, 2011 | 14.66 | 14.66 | 14.24 | 14.32 | 31,425 | -0.30(-2.05%) |
Feb 07, 2011 | 13.93 | 14.65 | 13.92 | 14.62 | 33,854 | +0.45(+3.18%) |
Feb 04, 2011 | 13.89 | 14.25 | 13.87 | 14.17 | 37,900 | +0.39(+2.83%) |
Feb 03, 2011 | 13.85 | 13.85 | 13.70 | 13.78 | 12,709 | -0.05(-0.36%) |
Feb 02, 2011 | 13.80 | 13.83 | 13.67 | 13.83 | 13,903 | +0.03(+0.22%) |