Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.30 | 15.36 | 15.15 | 15.29 | 197,796 | +0.02(+0.14%) |
Apr 28, 2011 | 15.24 | 15.32 | 15.19 | 15.27 | 194,546 | +0.01(+0.09%) |
Apr 27, 2011 | 15.17 | 15.43 | 15.15 | 15.26 | 360,576 | +0.06(+0.36%) |
Apr 26, 2011 | 15.08 | 15.27 | 15.00 | 15.20 | 277,547 | +0.19(+1.25%) |
Apr 25, 2011 | 14.79 | 15.02 | 14.65 | 15.01 | 197,641 | +0.00(+0.00%) |
Apr 21, 2011 | 15.06 | 15.06 | 14.76 | 15.01 | 185,544 | +0.01(+0.05%) |
Apr 20, 2011 | 14.84 | 15.02 | 14.70 | 15.01 | 230,388 | +0.29(+1.98%) |
Apr 19, 2011 | 14.73 | 14.75 | 14.61 | 14.72 | 144,954 | -0.01(-0.05%) |
Apr 18, 2011 | 14.78 | 14.92 | 14.65 | 14.72 | 144,392 | -0.17(-1.12%) |
Apr 15, 2011 | 14.78 | 14.92 | 14.68 | 14.89 | 231,549 | +0.07(+0.47%) |
Apr 14, 2011 | 14.72 | 14.98 | 14.61 | 14.82 | 187,774 | +0.01(+0.09%) |
Apr 13, 2011 | 14.70 | 14.83 | 14.65 | 14.81 | 303,679 | +0.10(+0.71%) |
Apr 12, 2011 | 14.66 | 14.77 | 14.64 | 14.70 | 380,708 | -0.01(-0.09%) |
Apr 11, 2011 | 14.78 | 14.86 | 14.65 | 14.72 | 235,435 | -0.08(-0.56%) |
Apr 08, 2011 | 14.96 | 14.97 | 14.63 | 14.80 | 230,935 | -0.11(-0.74%) |
Apr 07, 2011 | 15.16 | 15.16 | 14.74 | 14.91 | 315,772 | -0.29(-1.91%) |
Apr 06, 2011 | 15.08 | 15.24 | 15.02 | 15.20 | 353,587 | +0.14(+0.92%) |
Apr 05, 2011 | 15.06 | 15.10 | 15.01 | 15.06 | 237,768 | +0.01(+0.05%) |
Apr 04, 2011 | 15.01 | 15.20 | 14.97 | 15.06 | 602,306 | +0.05(+0.32%) |
Apr 01, 2011 | 14.75 | 15.15 | 14.73 | 15.01 | 1,065,079 | +0.28(+1.88%) |
Mar 31, 2011 | 14.49 | 14.75 | 14.21 | 14.73 | 4,499,872 | +0.13(+0.90%) |
Mar 30, 2011 | 14.84 | 14.84 | 14.51 | 14.60 | 648,895 | -0.13(-0.89%) |
Mar 29, 2011 | 14.83 | 14.89 | 14.67 | 14.73 | 347,652 | -0.12(-0.84%) |
Mar 28, 2011 | 14.92 | 14.93 | 14.83 | 14.86 | 205,827 | -0.03(-0.19%) |
Mar 25, 2011 | 14.77 | 14.94 | 14.77 | 14.88 | 241,756 | +0.07(+0.47%) |
Mar 24, 2011 | 14.86 | 14.88 | 14.62 | 14.81 | 276,142 | +0.02(+0.14%) |
Mar 23, 2011 | 14.89 | 14.92 | 14.56 | 14.79 | 169,579 | -0.10(-0.65%) |
Mar 22, 2011 | 14.92 | 14.92 | 14.59 | 14.89 | 167,346 | +0.03(+0.19%) |
Mar 21, 2011 | 14.90 | 14.93 | 14.85 | 14.86 | 122,020 | -0.03(-0.19%) |
Mar 18, 2011 | 14.61 | 14.89 | 14.53 | 14.89 | 773,392 | +0.39(+2.72%) |
Mar 17, 2011 | 14.60 | 14.71 | 14.44 | 14.50 | 241,631 | +0.06(+0.38%) |
Mar 16, 2011 | 14.54 | 14.68 | 14.39 | 14.44 | 348,360 | -0.07(-0.48%) |
Mar 15, 2011 | 14.34 | 14.51 | 14.29 | 14.51 | 231,359 | -0.03(-0.19%) |
Mar 14, 2011 | 14.25 | 14.59 | 14.19 | 14.54 | 173,840 | +0.20(+1.40%) |
Mar 11, 2011 | 14.23 | 14.56 | 14.16 | 14.34 | 75,817 | -0.05(-0.34%) |
Mar 10, 2011 | 14.54 | 14.62 | 14.35 | 14.38 | 234,557 | -0.26(-1.80%) |
Mar 09, 2011 | 14.74 | 14.85 | 14.52 | 14.65 | 269,048 | -0.14(-0.94%) |
Mar 08, 2011 | 14.59 | 14.85 | 14.52 | 14.79 | 309,537 | +0.22(+1.52%) |
Mar 07, 2011 | 14.89 | 14.89 | 14.48 | 14.56 | 306,626 | -0.17(-1.13%) |
Mar 04, 2011 | 14.89 | 14.96 | 14.69 | 14.73 | 167,097 | -0.15(-1.02%) |
Mar 03, 2011 | 14.67 | 14.90 | 14.59 | 14.88 | 77,495 | +0.22(+1.51%) |
Mar 02, 2011 | 14.88 | 14.90 | 14.56 | 14.66 | 245,960 | -0.23(-1.53%) |
Mar 01, 2011 | 14.92 | 15.02 | 14.76 | 14.89 | 316,661 | -0.04(-0.28%) |
Feb 28, 2011 | 14.88 | 14.96 | 14.77 | 14.93 | 192,085 | +0.11(+0.75%) |
Feb 25, 2011 | 14.63 | 14.86 | 14.54 | 14.82 | 124,007 | +0.22(+1.52%) |
Feb 24, 2011 | 14.56 | 14.70 | 14.54 | 14.60 | 113,110 | -0.10(-0.66%) |
Feb 23, 2011 | 14.69 | 14.88 | 14.47 | 14.70 | 247,853 | -0.14(-0.93%) |
Feb 22, 2011 | 14.88 | 14.94 | 14.72 | 14.83 | 170,484 | -0.06(-0.42%) |
Feb 18, 2011 | 14.92 | 14.95 | 14.76 | 14.90 | 322,413 | -0.02(-0.14%) |
Feb 17, 2011 | 14.75 | 15.16 | 14.75 | 14.92 | 211,574 | +0.17(+1.13%) |
Feb 16, 2011 | 14.81 | 14.81 | 14.67 | 14.75 | 81,075 | +0.01(+0.09%) |
Feb 15, 2011 | 14.65 | 14.82 | 14.61 | 14.74 | 265,334 | -0.05(-0.33%) |
Feb 14, 2011 | 14.69 | 14.92 | 14.65 | 14.79 | 223,641 | -0.03(-0.19%) |
Feb 11, 2011 | 14.62 | 14.81 | 14.56 | 14.81 | 253,524 | +0.10(+0.71%) |
Feb 10, 2011 | 14.55 | 14.79 | 14.55 | 14.71 | 369,623 | +0.07(+0.47%) |
Feb 09, 2011 | 14.41 | 14.68 | 14.27 | 14.64 | 612,024 | +0.13(+0.91%) |
Feb 08, 2011 | 14.69 | 14.69 | 14.50 | 14.51 | 356,794 | -0.15(-0.99%) |
Feb 07, 2011 | 14.59 | 14.68 | 14.51 | 14.65 | 656,794 | +0.07(+0.48%) |
Feb 04, 2011 | 14.61 | 14.74 | 14.54 | 14.59 | 317,067 | -0.08(-0.57%) |
Feb 03, 2011 | 14.56 | 14.74 | 14.56 | 14.67 | 793,243 | +0.05(+0.33%) |
Feb 02, 2011 | 14.65 | 14.72 | 14.59 | 14.62 | 242,945 | -0.13(-0.89%) |