Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.35 | 15.36 | 15.10 | 15.16 | 613,618 | -0.15(-0.96%) |
Apr 28, 2011 | 15.10 | 15.31 | 15.09 | 15.31 | 628,917 | +0.15(+0.97%) |
Apr 27, 2011 | 15.15 | 15.20 | 15.02 | 15.16 | 1,116,620 | -0.02(-0.11%) |
Apr 26, 2011 | 14.92 | 15.19 | 14.79 | 15.18 | 951,764 | +0.28(+1.86%) |
Apr 25, 2011 | 14.90 | 14.96 | 14.86 | 14.90 | 796,096 | -0.04(-0.27%) |
Apr 21, 2011 | 15.08 | 15.08 | 14.87 | 14.94 | 699,122 | -0.07(-0.44%) |
Apr 20, 2011 | 14.99 | 15.15 | 14.88 | 15.01 | 998,261 | +0.18(+1.21%) |
Apr 19, 2011 | 14.80 | 14.96 | 14.74 | 14.83 | 510,865 | +0.01(+0.06%) |
Apr 18, 2011 | 14.60 | 14.90 | 14.49 | 14.82 | 731,850 | +0.07(+0.50%) |
Apr 15, 2011 | 14.78 | 15.02 | 14.73 | 14.75 | 2,072,524 | -0.07(-0.44%) |
Apr 14, 2011 | 14.66 | 14.84 | 14.63 | 14.81 | 579,701 | +0.09(+0.61%) |
Apr 13, 2011 | 14.70 | 14.82 | 14.60 | 14.72 | 404,312 | +0.13(+0.90%) |
Apr 12, 2011 | 14.57 | 14.78 | 14.44 | 14.59 | 946,864 | -0.01(-0.06%) |
Apr 11, 2011 | 14.74 | 14.79 | 14.57 | 14.60 | 1,142,968 | -0.14(-0.94%) |
Apr 08, 2011 | 14.79 | 14.84 | 14.67 | 14.74 | 1,321,592 | -0.05(-0.33%) |
Apr 07, 2011 | 14.97 | 15.10 | 14.74 | 14.79 | 466,559 | -0.20(-1.36%) |
Apr 06, 2011 | 15.28 | 15.30 | 14.94 | 14.99 | 582,777 | -0.20(-1.29%) |
Apr 05, 2011 | 15.02 | 15.31 | 14.93 | 15.19 | 485,453 | +0.13(+0.87%) |
Apr 04, 2011 | 15.13 | 15.27 | 14.91 | 15.06 | 512,205 | -0.02(-0.16%) |
Apr 01, 2011 | 15.10 | 15.30 | 14.97 | 15.08 | 833,889 | +0.03(+0.22%) |
Mar 31, 2011 | 14.61 | 15.10 | 14.56 | 15.05 | 1,210,026 | +0.45(+3.08%) |
Mar 30, 2011 | 14.60 | 14.60 | 14.60 | 14.60 | 1,898,298 | -0.14(-0.94%) |
Mar 29, 2011 | 14.75 | 14.82 | 14.66 | 14.74 | 591,386 | +0.00(+0.00%) |
Mar 28, 2011 | 14.86 | 14.97 | 14.71 | 14.74 | 685,944 | -0.11(-0.77%) |
Mar 25, 2011 | 14.66 | 15.10 | 14.58 | 14.85 | 1,016,808 | +0.22(+1.51%) |
Mar 24, 2011 | 14.72 | 14.73 | 14.62 | 14.63 | 643,728 | -0.02(-0.17%) |
Mar 23, 2011 | 14.54 | 14.75 | 14.48 | 14.66 | 1,185,304 | +0.08(+0.56%) |
Mar 22, 2011 | 14.68 | 14.75 | 14.57 | 14.57 | 512,161 | -0.12(-0.83%) |
Mar 21, 2011 | 14.86 | 14.87 | 14.68 | 14.70 | 1,515,548 | +0.23(+1.58%) |
Mar 18, 2011 | 14.53 | 14.57 | 14.29 | 14.47 | 1,442,856 | +0.04(+0.28%) |
Mar 17, 2011 | 14.57 | 14.63 | 14.38 | 14.43 | 1,803,384 | +0.07(+0.51%) |
Mar 16, 2011 | 14.39 | 14.64 | 14.26 | 14.35 | 2,117,688 | -0.11(-0.73%) |
Mar 15, 2011 | 14.29 | 14.57 | 14.29 | 14.46 | 1,251,352 | +0.15(+1.03%) |
Mar 14, 2011 | 14.45 | 14.54 | 14.16 | 14.31 | 1,001,223 | -0.27(-1.85%) |
Mar 11, 2011 | 14.32 | 14.80 | 14.19 | 14.58 | 1,568,531 | +0.29(+2.06%) |
Mar 10, 2011 | 14.25 | 14.37 | 14.07 | 14.29 | 1,058,978 | -0.08(-0.57%) |
Mar 09, 2011 | 14.20 | 14.48 | 14.09 | 14.37 | 921,342 | +0.20(+1.38%) |
Mar 08, 2011 | 13.96 | 14.33 | 13.90 | 14.17 | 959,718 | +0.24(+1.70%) |
Mar 07, 2011 | 14.15 | 14.39 | 13.87 | 13.94 | 1,083,845 | -0.20(-1.44%) |
Mar 04, 2011 | 14.01 | 14.21 | 13.89 | 14.14 | 1,958,623 | +0.18(+1.29%) |
Mar 03, 2011 | 13.93 | 14.08 | 13.79 | 13.96 | 4,131,117 | +0.13(+0.94%) |
Mar 02, 2011 | 13.26 | 14.05 | 13.26 | 13.83 | 2,398,529 | +0.44(+3.29%) |
Mar 01, 2011 | 13.46 | 13.68 | 12.90 | 13.39 | 4,556,330 | -0.38(-2.79%) |
Feb 28, 2011 | 13.70 | 13.80 | 13.64 | 13.77 | 1,364,515 | +0.07(+0.48%) |
Feb 25, 2011 | 13.42 | 13.74 | 13.42 | 13.71 | 963,005 | +0.29(+2.13%) |
Feb 24, 2011 | 13.44 | 13.50 | 13.19 | 13.42 | 984,840 | -0.04(-0.30%) |
Feb 23, 2011 | 13.85 | 13.88 | 13.14 | 13.46 | 1,957,960 | -0.42(-3.06%) |
Feb 22, 2011 | 13.84 | 13.99 | 13.74 | 13.89 | 1,237,687 | -0.11(-0.76%) |
Feb 18, 2011 | 14.22 | 14.22 | 13.95 | 13.99 | 815,191 | -0.16(-1.15%) |
Feb 17, 2011 | 14.13 | 14.38 | 14.06 | 14.16 | 1,312,964 | -0.05(-0.34%) |
Feb 16, 2011 | 13.88 | 14.29 | 13.88 | 14.21 | 1,236,574 | +0.38(+2.78%) |
Feb 15, 2011 | 13.94 | 14.04 | 13.71 | 13.82 | 880,768 | -0.14(-0.99%) |
Feb 14, 2011 | 13.93 | 13.98 | 13.75 | 13.96 | 632,333 | +0.04(+0.29%) |
Feb 11, 2011 | 13.49 | 14.00 | 13.49 | 13.92 | 1,256,797 | +0.39(+2.90%) |
Feb 10, 2011 | 13.49 | 13.68 | 13.49 | 13.53 | 448,560 | -0.06(-0.42%) |
Feb 09, 2011 | 13.51 | 13.69 | 13.40 | 13.59 | 736,253 | +0.08(+0.60%) |
Feb 08, 2011 | 13.42 | 13.50 | 13.31 | 13.50 | 1,156,001 | +0.12(+0.92%) |
Feb 07, 2011 | 13.46 | 13.54 | 13.38 | 13.38 | 1,070,491 | -0.11(-0.79%) |
Feb 04, 2011 | 13.43 | 13.59 | 13.29 | 13.49 | 1,235,925 | +0.06(+0.43%) |
Feb 03, 2011 | 13.71 | 13.89 | 13.11 | 13.43 | 3,491,601 | -0.27(-1.97%) |
Feb 02, 2011 | 13.74 | 13.88 | 13.66 | 13.70 | 720,213 | -0.08(-0.59%) |