Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.25 | 14.37 | 14.20 | 14.35 | 28,265 | +0.10(+0.73%) |
Apr 28, 2011 | 14.25 | 14.26 | 13.94 | 14.25 | 35,312 | -0.02(-0.15%) |
Apr 27, 2011 | 14.27 | 14.33 | 14.03 | 14.27 | 30,291 | +0.06(+0.44%) |
Apr 26, 2011 | 14.23 | 14.35 | 14.04 | 14.21 | 29,528 | +0.15(+1.09%) |
Apr 25, 2011 | 13.97 | 14.09 | 13.92 | 14.05 | 14,004 | +0.04(+0.30%) |
Apr 21, 2011 | 13.76 | 14.09 | 13.76 | 14.01 | 28,331 | +0.32(+2.33%) |
Apr 20, 2011 | 14.11 | 14.72 | 13.52 | 13.69 | 43,527 | -0.21(-1.55%) |
Apr 19, 2011 | 13.96 | 14.07 | 13.70 | 13.91 | 40,532 | +0.00(+0.00%) |
Apr 18, 2011 | 13.86 | 14.19 | 13.57 | 13.91 | 42,549 | -0.19(-1.38%) |
Apr 15, 2011 | 13.87 | 14.14 | 13.87 | 14.10 | 40,824 | +0.18(+1.30%) |
Apr 14, 2011 | 13.46 | 13.95 | 13.46 | 13.92 | 57,142 | +0.37(+2.76%) |
Apr 13, 2011 | 14.54 | 14.54 | 13.35 | 13.55 | 214,943 | -0.71(-4.96%) |
Apr 12, 2011 | 14.68 | 14.80 | 14.24 | 14.25 | 49,148 | -0.36(-2.47%) |
Apr 11, 2011 | 14.77 | 14.77 | 14.52 | 14.61 | 12,173 | -0.10(-0.71%) |
Apr 08, 2011 | 15.13 | 15.13 | 14.59 | 14.72 | 50,323 | -0.28(-1.85%) |
Apr 07, 2011 | 15.31 | 15.31 | 14.97 | 15.00 | 15,417 | -0.30(-1.95%) |
Apr 06, 2011 | 15.26 | 15.39 | 15.18 | 15.29 | 6,933 | +0.09(+0.59%) |
Apr 05, 2011 | 15.21 | 15.41 | 14.92 | 15.20 | 32,852 | +0.00(+0.00%) |
Apr 04, 2011 | 15.18 | 15.50 | 15.16 | 15.20 | 46,279 | +0.01(+0.05%) |
Apr 01, 2011 | 14.94 | 15.23 | 14.80 | 15.20 | 20,689 | +0.33(+2.19%) |
Mar 31, 2011 | 14.52 | 14.91 | 14.52 | 14.87 | 38,833 | +0.32(+2.19%) |
Mar 30, 2011 | 14.41 | 14.56 | 14.39 | 14.55 | 8,736 | +0.30(+2.09%) |
Mar 29, 2011 | 14.00 | 14.35 | 13.99 | 14.25 | 40,854 | +0.31(+2.19%) |
Mar 28, 2011 | 14.19 | 14.28 | 13.94 | 13.95 | 30,804 | -0.16(-1.12%) |
Mar 25, 2011 | 14.22 | 14.41 | 14.09 | 14.11 | 29,749 | -0.04(-0.29%) |
Mar 24, 2011 | 14.33 | 14.33 | 14.08 | 14.15 | 9,653 | -0.06(-0.39%) |
Mar 23, 2011 | 14.31 | 14.31 | 14.16 | 14.20 | 33,677 | -0.19(-1.29%) |
Mar 22, 2011 | 14.50 | 14.57 | 14.31 | 14.39 | 14,620 | -0.16(-1.13%) |
Mar 21, 2011 | 14.37 | 14.55 | 14.08 | 14.55 | 63,228 | +0.33(+2.32%) |
Mar 18, 2011 | 13.87 | 14.48 | 13.85 | 14.22 | 152,246 | +0.47(+3.45%) |
Mar 17, 2011 | 13.76 | 14.19 | 13.54 | 13.75 | 43,440 | +0.23(+1.73%) |
Mar 16, 2011 | 13.65 | 13.65 | 13.40 | 13.52 | 31,252 | -0.05(-0.41%) |
Mar 15, 2011 | 13.24 | 13.72 | 13.24 | 13.57 | 32,789 | -0.08(-0.60%) |
Mar 14, 2011 | 13.69 | 13.74 | 13.58 | 13.65 | 18,678 | -0.11(-0.80%) |
Mar 11, 2011 | 13.83 | 13.97 | 13.69 | 13.76 | 24,686 | +0.03(+0.25%) |
Mar 10, 2011 | 14.07 | 14.07 | 13.60 | 13.73 | 65,171 | -0.44(-3.10%) |
Mar 09, 2011 | 14.06 | 14.26 | 13.96 | 14.17 | 15,238 | +0.08(+0.58%) |
Mar 08, 2011 | 13.55 | 14.11 | 13.40 | 14.09 | 60,610 | +0.68(+5.07%) |
Mar 07, 2011 | 13.89 | 14.00 | 13.31 | 13.41 | 68,699 | -0.48(-3.46%) |
Mar 04, 2011 | 14.14 | 14.16 | 13.74 | 13.89 | 18,667 | -0.27(-1.89%) |
Mar 03, 2011 | 14.09 | 14.42 | 14.00 | 14.16 | 50,152 | +0.09(+0.63%) |
Mar 02, 2011 | 14.30 | 14.41 | 13.74 | 14.07 | 43,953 | -0.26(-1.82%) |
Mar 01, 2011 | 14.63 | 14.84 | 14.26 | 14.33 | 26,859 | -0.40(-2.71%) |
Feb 28, 2011 | 14.95 | 15.08 | 14.54 | 14.73 | 41,067 | -0.08(-0.51%) |
Feb 25, 2011 | 14.22 | 14.88 | 14.22 | 14.80 | 38,206 | +0.58(+4.06%) |
Feb 24, 2011 | 14.15 | 14.38 | 13.95 | 14.22 | 45,198 | +0.09(+0.63%) |
Feb 23, 2011 | 14.57 | 14.60 | 14.10 | 14.13 | 39,013 | -0.39(-2.70%) |
Feb 22, 2011 | 14.79 | 14.99 | 14.48 | 14.53 | 51,723 | -0.36(-2.45%) |
Feb 18, 2011 | 14.93 | 14.93 | 14.82 | 14.89 | 30,910 | +0.05(+0.32%) |
Feb 17, 2011 | 14.93 | 15.04 | 14.80 | 14.84 | 15,964 | -0.03(-0.23%) |
Feb 16, 2011 | 14.94 | 14.94 | 14.80 | 14.88 | 42,233 | +0.05(+0.37%) |
Feb 15, 2011 | 15.00 | 15.22 | 14.79 | 14.82 | 40,166 | -0.19(-1.28%) |
Feb 14, 2011 | 15.22 | 15.22 | 15.01 | 15.01 | 48,335 | -0.21(-1.35%) |
Feb 11, 2011 | 15.10 | 15.33 | 15.10 | 15.22 | 27,618 | +0.10(+0.64%) |
Feb 10, 2011 | 15.12 | 15.27 | 15.10 | 15.12 | 28,714 | -0.08(-0.50%) |
Feb 09, 2011 | 15.29 | 15.35 | 15.10 | 15.20 | 24,597 | -0.19(-1.21%) |
Feb 08, 2011 | 15.54 | 15.61 | 15.14 | 15.39 | 66,215 | -0.21(-1.37%) |
Feb 07, 2011 | 15.45 | 15.80 | 15.45 | 15.60 | 19,132 | +0.10(+0.62%) |
Feb 04, 2011 | 15.43 | 15.54 | 15.23 | 15.50 | 30,190 | +0.08(+0.54%) |
Feb 03, 2011 | 15.36 | 15.46 | 15.15 | 15.42 | 22,384 | +0.01(+0.09%) |
Feb 02, 2011 | 15.64 | 15.71 | 15.24 | 15.41 | 15,817 | -0.32(-2.01%) |