Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.23 | 15.32 | 15.23 | 15.29 | 59,182 | +0.08(+0.53%) |
Apr 28, 2011 | 15.20 | 15.24 | 15.07 | 15.21 | 108,561 | +0.01(+0.07%) |
Apr 27, 2011 | 15.19 | 15.23 | 15.08 | 15.20 | 50,663 | +0.07(+0.46%) |
Apr 26, 2011 | 15.06 | 15.24 | 15.06 | 15.13 | 55,858 | +0.11(+0.73%) |
Apr 25, 2011 | 15.16 | 15.16 | 15.00 | 15.02 | 36,591 | -0.15(-0.99%) |
Apr 21, 2011 | 15.02 | 15.17 | 15.02 | 15.17 | 18,756 | +0.11(+0.73%) |
Apr 20, 2011 | 14.97 | 15.06 | 14.94 | 15.06 | 26,504 | +0.28(+1.89%) |
Apr 19, 2011 | 14.69 | 14.78 | 14.66 | 14.78 | 30,264 | +0.10(+0.68%) |
Apr 18, 2011 | 14.79 | 14.79 | 14.59 | 14.68 | 25,226 | -0.20(-1.34%) |
Apr 15, 2011 | 14.90 | 14.90 | 14.85 | 14.88 | 18,669 | +0.02(+0.13%) |
Apr 14, 2011 | 14.72 | 14.95 | 14.72 | 14.86 | 35,205 | -0.03(-0.20%) |
Apr 13, 2011 | 14.96 | 15.04 | 14.88 | 14.89 | 66,949 | -0.29(-1.91%) |
Apr 12, 2011 | 15.35 | 15.37 | 15.10 | 15.18 | 45,812 | -0.25(-1.62%) |
Apr 11, 2011 | 15.57 | 15.58 | 15.41 | 15.43 | 27,366 | -0.17(-1.09%) |
Apr 08, 2011 | 15.73 | 15.74 | 15.51 | 15.60 | 28,108 | -0.08(-0.51%) |
Apr 07, 2011 | 15.62 | 15.68 | 15.54 | 15.68 | 23,277 | +0.03(+0.19%) |
Apr 06, 2011 | 15.65 | 15.70 | 15.58 | 15.65 | 72,219 | +0.04(+0.26%) |
Apr 05, 2011 | 15.53 | 15.62 | 15.51 | 15.61 | 43,633 | +0.10(+0.64%) |
Apr 04, 2011 | 15.54 | 15.56 | 15.46 | 15.51 | 15,119 | +0.00(+0.00%) |
Apr 01, 2011 | 15.43 | 15.51 | 15.40 | 15.51 | 21,120 | +0.14(+0.91%) |
Mar 31, 2011 | 15.29 | 15.43 | 15.29 | 15.37 | 35,372 | +0.06(+0.39%) |
Mar 30, 2011 | 15.31 | 15.49 | 15.31 | 15.31 | 26,721 | +0.07(+0.45%) |
Mar 29, 2011 | 15.26 | 15.27 | 15.12 | 15.24 | 43,305 | -0.02(-0.12%) |
Mar 28, 2011 | 15.29 | 15.39 | 15.26 | 15.26 | 21,229 | +0.02(+0.13%) |
Mar 25, 2011 | 15.26 | 15.34 | 15.17 | 15.24 | 37,985 | -0.02(-0.13%) |
Mar 24, 2011 | 15.18 | 15.28 | 15.11 | 15.26 | 40,164 | +0.14(+0.93%) |
Mar 23, 2011 | 15.07 | 15.15 | 14.96 | 15.12 | 31,414 | +0.01(+0.07%) |
Mar 22, 2011 | 15.09 | 15.13 | 15.07 | 15.11 | 37,042 | +0.06(+0.40%) |
Mar 21, 2011 | 15.05 | 15.10 | 15.04 | 15.05 | 22,300 | +0.23(+1.55%) |
Mar 18, 2011 | 14.82 | 14.87 | 14.79 | 14.82 | 37,386 | +0.15(+1.02%) |
Mar 17, 2011 | 14.68 | 14.78 | 14.61 | 14.67 | 62,869 | +0.24(+1.66%) |
Mar 16, 2011 | 14.86 | 14.87 | 14.37 | 14.43 | 136,512 | -0.42(-2.83%) |
Mar 15, 2011 | 14.74 | 14.85 | 14.74 | 14.85 | 46,774 | -0.14(-0.93%) |
Mar 14, 2011 | 15.05 | 15.07 | 14.89 | 14.99 | 58,641 | -0.14(-0.93%) |
Mar 11, 2011 | 14.96 | 15.15 | 14.96 | 15.13 | 64,624 | +0.14(+0.93%) |
Mar 10, 2011 | 15.13 | 15.13 | 14.96 | 14.99 | 33,839 | -0.21(-1.38%) |
Mar 09, 2011 | 15.27 | 15.27 | 15.16 | 15.20 | 13,500 | -0.05(-0.33%) |
Mar 08, 2011 | 15.18 | 15.32 | 15.16 | 15.25 | 51,472 | +0.07(+0.46%) |
Mar 07, 2011 | 15.43 | 15.48 | 15.09 | 15.18 | 69,295 | -0.21(-1.36%) |
Mar 04, 2011 | 15.51 | 15.51 | 15.30 | 15.39 | 47,499 | -0.15(-0.97%) |
Mar 03, 2011 | 15.35 | 15.54 | 15.34 | 15.54 | 55,170 | +0.31(+2.04%) |
Mar 02, 2011 | 15.18 | 15.23 | 15.10 | 15.23 | 50,680 | +0.08(+0.53%) |
Mar 01, 2011 | 15.45 | 15.45 | 15.10 | 15.15 | 42,579 | -0.26(-1.69%) |
Feb 28, 2011 | 15.29 | 15.41 | 15.25 | 15.41 | 28,217 | +0.17(+1.12%) |
Feb 25, 2011 | 15.03 | 15.24 | 15.03 | 15.24 | 47,468 | +0.23(+1.53%) |
Feb 24, 2011 | 15.00 | 15.11 | 14.88 | 15.01 | 30,396 | -0.04(-0.27%) |
Feb 23, 2011 | 15.12 | 15.18 | 14.91 | 15.05 | 25,984 | -0.07(-0.46%) |
Feb 22, 2011 | 15.38 | 15.38 | 15.06 | 15.12 | 60,639 | -0.40(-2.58%) |
Feb 18, 2011 | 15.50 | 15.56 | 15.45 | 15.52 | 58,863 | +0.05(+0.32%) |
Feb 17, 2011 | 15.45 | 15.53 | 15.43 | 15.47 | 46,624 | +0.00(+0.00%) |
Feb 16, 2011 | 15.40 | 15.47 | 15.36 | 15.47 | 55,576 | +0.09(+0.59%) |
Feb 15, 2011 | 15.34 | 15.40 | 15.27 | 15.38 | 63,975 | +0.05(+0.33%) |
Feb 14, 2011 | 15.32 | 15.35 | 15.30 | 15.33 | 35,379 | +0.03(+0.20%) |
Feb 11, 2011 | 15.16 | 15.34 | 15.16 | 15.30 | 65,256 | +0.08(+0.53%) |
Feb 10, 2011 | 15.14 | 15.28 | 15.12 | 15.22 | 34,237 | -0.02(-0.13%) |
Feb 09, 2011 | 15.33 | 15.34 | 15.22 | 15.24 | 56,260 | -0.14(-0.91%) |
Feb 08, 2011 | 15.28 | 15.38 | 15.28 | 15.38 | 21,852 | +0.13(+0.85%) |
Feb 07, 2011 | 15.22 | 15.34 | 15.22 | 15.25 | 63,761 | +0.04(+0.26%) |
Feb 04, 2011 | 15.27 | 15.28 | 15.13 | 15.21 | 43,194 | -0.09(-0.59%) |
Feb 03, 2011 | 15.26 | 15.30 | 15.16 | 15.30 | 28,496 | +0.02(+0.13%) |
Feb 02, 2011 | 15.19 | 15.29 | 15.17 | 15.28 | 104,151 | +0.04(+0.26%) |