Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.59 | 14.65 | 14.13 | 14.29 | 560,331 | -0.24(-1.64%) |
Apr 28, 2011 | 14.44 | 14.57 | 14.44 | 14.53 | 302,337 | +0.09(+0.64%) |
Apr 27, 2011 | 14.18 | 14.45 | 14.18 | 14.43 | 739,726 | +0.24(+1.71%) |
Apr 26, 2011 | 14.17 | 14.32 | 14.10 | 14.19 | 388,332 | +0.01(+0.10%) |
Apr 25, 2011 | 14.13 | 14.26 | 14.08 | 14.18 | 163,142 | -0.03(-0.21%) |
Apr 21, 2011 | 14.26 | 14.26 | 14.14 | 14.21 | 115,053 | +0.01(+0.07%) |
Apr 20, 2011 | 14.32 | 14.32 | 14.18 | 14.20 | 259,515 | +0.04(+0.27%) |
Apr 19, 2011 | 13.77 | 14.20 | 13.77 | 14.16 | 419,262 | +0.13(+0.93%) |
Apr 18, 2011 | 14.04 | 14.17 | 13.93 | 14.03 | 286,412 | -0.16(-1.16%) |
Apr 15, 2011 | 14.05 | 14.25 | 14.05 | 14.19 | 399,470 | +0.12(+0.86%) |
Apr 14, 2011 | 13.80 | 14.18 | 13.80 | 14.07 | 491,352 | +0.22(+1.61%) |
Apr 13, 2011 | 13.89 | 13.91 | 13.79 | 13.85 | 294,233 | -0.01(-0.10%) |
Apr 12, 2011 | 13.98 | 14.04 | 13.85 | 13.86 | 315,530 | -0.17(-1.21%) |
Apr 11, 2011 | 14.03 | 14.26 | 13.97 | 14.03 | 329,178 | +0.03(+0.21%) |
Apr 08, 2011 | 14.12 | 14.14 | 13.95 | 14.00 | 317,316 | -0.04(-0.31%) |
Apr 07, 2011 | 14.18 | 14.20 | 13.99 | 14.04 | 293,794 | -0.17(-1.22%) |
Apr 06, 2011 | 14.18 | 14.25 | 14.13 | 14.22 | 504,996 | +0.06(+0.41%) |
Apr 05, 2011 | 13.94 | 14.22 | 13.88 | 14.16 | 914,955 | +0.20(+1.45%) |
Apr 04, 2011 | 13.89 | 14.00 | 13.83 | 13.96 | 675,695 | +0.14(+0.98%) |
Apr 01, 2011 | 13.71 | 13.84 | 13.65 | 13.82 | 413,004 | +0.13(+0.92%) |
Mar 31, 2011 | 13.62 | 13.72 | 13.58 | 13.70 | 917,872 | +0.09(+0.67%) |
Mar 30, 2011 | 13.60 | 13.60 | 13.60 | 13.60 | 364,324 | +0.16(+1.22%) |
Mar 29, 2011 | 13.43 | 13.44 | 13.34 | 13.44 | 357,792 | +0.04(+0.29%) |
Mar 28, 2011 | 13.39 | 13.47 | 13.32 | 13.40 | 428,094 | +0.13(+0.95%) |
Mar 25, 2011 | 13.23 | 13.49 | 13.21 | 13.28 | 294,926 | +0.08(+0.59%) |
Mar 24, 2011 | 13.27 | 13.29 | 13.13 | 13.20 | 847,671 | -0.07(-0.51%) |
Mar 23, 2011 | 13.24 | 13.32 | 13.08 | 13.27 | 5,081,139 | -0.12(-0.90%) |
Mar 22, 2011 | 13.73 | 13.90 | 13.37 | 13.39 | 546,403 | -0.45(-3.25%) |
Mar 21, 2011 | 13.83 | 13.85 | 13.78 | 13.84 | 164,692 | +0.16(+1.17%) |
Mar 18, 2011 | 13.56 | 13.71 | 13.14 | 13.68 | 358,832 | +0.24(+1.75%) |
Mar 17, 2011 | 13.36 | 13.71 | 13.30 | 13.44 | 289,700 | +0.28(+2.16%) |
Mar 16, 2011 | 13.43 | 13.58 | 13.08 | 13.16 | 296,189 | -0.28(-2.11%) |
Mar 15, 2011 | 13.48 | 13.68 | 13.42 | 13.44 | 245,381 | -0.24(-1.76%) |
Mar 14, 2011 | 13.68 | 13.71 | 13.58 | 13.68 | 108,150 | -0.07(-0.52%) |
Mar 11, 2011 | 13.59 | 13.86 | 13.53 | 13.75 | 214,752 | +0.15(+1.10%) |
Mar 10, 2011 | 13.70 | 13.75 | 13.59 | 13.61 | 186,656 | -0.22(-1.57%) |
Mar 09, 2011 | 13.95 | 13.95 | 13.78 | 13.82 | 228,904 | -0.15(-1.07%) |
Mar 08, 2011 | 13.89 | 14.15 | 13.72 | 13.97 | 126,428 | +0.19(+1.40%) |
Mar 07, 2011 | 13.89 | 13.89 | 13.61 | 13.78 | 159,785 | -0.08(-0.59%) |
Mar 04, 2011 | 13.92 | 13.94 | 13.69 | 13.86 | 127,702 | -0.04(-0.31%) |
Mar 03, 2011 | 13.76 | 13.93 | 13.74 | 13.90 | 158,718 | +0.30(+2.19%) |
Mar 02, 2011 | 13.65 | 13.77 | 13.55 | 13.61 | 135,290 | -0.08(-0.60%) |
Mar 01, 2011 | 14.13 | 14.18 | 13.67 | 13.69 | 208,140 | -0.37(-2.60%) |
Feb 28, 2011 | 13.94 | 14.16 | 13.84 | 14.05 | 321,464 | +0.23(+1.67%) |
Feb 25, 2011 | 13.52 | 13.83 | 13.43 | 13.82 | 199,138 | +0.36(+2.68%) |
Feb 24, 2011 | 13.38 | 13.54 | 13.27 | 13.46 | 174,384 | +0.08(+0.58%) |
Feb 23, 2011 | 13.59 | 13.59 | 13.35 | 13.38 | 188,278 | -0.09(-0.64%) |
Feb 22, 2011 | 13.62 | 13.72 | 13.47 | 13.47 | 135,916 | -0.24(-1.72%) |
Feb 18, 2011 | 13.61 | 13.76 | 13.49 | 13.71 | 148,685 | +0.09(+0.67%) |
Feb 17, 2011 | 13.57 | 13.72 | 13.57 | 13.61 | 202,234 | +0.01(+0.11%) |
Feb 16, 2011 | 13.60 | 13.65 | 13.45 | 13.60 | 169,597 | +0.05(+0.39%) |
Feb 15, 2011 | 13.58 | 13.66 | 13.49 | 13.55 | 276,625 | -0.05(-0.39%) |
Feb 14, 2011 | 13.53 | 13.64 | 13.52 | 13.60 | 287,115 | +0.05(+0.35%) |
Feb 11, 2011 | 13.47 | 13.55 | 13.40 | 13.55 | 163,348 | +0.06(+0.43%) |
Feb 10, 2011 | 13.47 | 13.53 | 13.41 | 13.49 | 157,812 | +0.00(+0.00%) |
Feb 09, 2011 | 13.38 | 13.49 | 13.34 | 13.49 | 180,897 | +0.03(+0.25%) |
Feb 08, 2011 | 13.27 | 13.47 | 13.27 | 13.46 | 181,041 | +0.16(+1.22%) |
Feb 07, 2011 | 12.98 | 13.34 | 12.98 | 13.30 | 192,741 | +0.31(+2.40%) |
Feb 04, 2011 | 13.11 | 13.16 | 12.92 | 12.99 | 116,670 | -0.12(-0.95%) |
Feb 03, 2011 | 13.03 | 13.14 | 12.99 | 13.11 | 83,491 | +0.06(+0.44%) |
Feb 02, 2011 | 13.20 | 13.29 | 13.03 | 13.05 | 130,807 | -0.12(-0.91%) |