Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.86 | 17.92 | 17.72 | 17.81 | 153,853 | -0.04(-0.22%) |
Apr 28, 2011 | 17.65 | 17.94 | 17.65 | 17.85 | 307,218 | +0.20(+1.13%) |
Apr 27, 2011 | 17.65 | 17.69 | 17.47 | 17.65 | 230,366 | -0.03(-0.17%) |
Apr 26, 2011 | 17.28 | 17.73 | 17.22 | 17.68 | 378,972 | +0.47(+2.73%) |
Apr 25, 2011 | 17.32 | 17.42 | 17.15 | 17.21 | 173,973 | -0.04(-0.23%) |
Apr 21, 2011 | 17.28 | 17.48 | 17.14 | 17.25 | 393,157 | +0.25(+1.47%) |
Apr 20, 2011 | 16.92 | 17.04 | 16.90 | 17.00 | 206,738 | +0.51(+3.09%) |
Apr 19, 2011 | 16.24 | 16.55 | 16.20 | 16.49 | 351,547 | +0.36(+2.23%) |
Apr 18, 2011 | 15.97 | 16.21 | 15.87 | 16.13 | 234,207 | -0.25(-1.53%) |
Apr 15, 2011 | 15.94 | 16.41 | 15.85 | 16.38 | 303,407 | +0.40(+2.50%) |
Apr 14, 2011 | 16.18 | 16.45 | 15.90 | 15.98 | 226,754 | -0.46(-2.80%) |
Apr 13, 2011 | 16.41 | 16.49 | 16.16 | 16.44 | 447,525 | +0.21(+1.29%) |
Apr 12, 2011 | 16.42 | 16.50 | 16.17 | 16.23 | 552,100 | -0.36(-2.17%) |
Apr 11, 2011 | 16.87 | 16.91 | 16.54 | 16.59 | 548,106 | -0.28(-1.66%) |
Apr 08, 2011 | 17.00 | 17.20 | 16.81 | 16.87 | 458,262 | +0.05(+0.30%) |
Apr 07, 2011 | 16.56 | 16.98 | 16.55 | 16.82 | 437,555 | +0.22(+1.33%) |
Apr 06, 2011 | 16.69 | 16.75 | 16.52 | 16.60 | 347,675 | +0.08(+0.48%) |
Apr 05, 2011 | 16.20 | 16.64 | 16.20 | 16.52 | 253,382 | +0.29(+1.79%) |
Apr 04, 2011 | 16.32 | 16.36 | 16.19 | 16.23 | 236,947 | +0.01(+0.06%) |
Apr 01, 2011 | 16.32 | 16.33 | 16.12 | 16.22 | 456,100 | +0.08(+0.50%) |
Mar 31, 2011 | 16.04 | 16.31 | 16.04 | 16.14 | 481,637 | +0.02(+0.12%) |
Mar 30, 2011 | 16.12 | 16.12 | 16.12 | 16.12 | 464,903 | +0.30(+1.90%) |
Mar 29, 2011 | 15.00 | 15.90 | 14.88 | 15.82 | 407,515 | +0.79(+5.26%) |
Mar 28, 2011 | 15.28 | 15.28 | 14.98 | 15.03 | 167,521 | -0.08(-0.53%) |
Mar 25, 2011 | 15.28 | 15.53 | 15.03 | 15.11 | 201,516 | -0.02(-0.13%) |
Mar 24, 2011 | 14.67 | 15.20 | 14.45 | 15.13 | 232,067 | +0.64(+4.42%) |
Mar 23, 2011 | 14.50 | 14.59 | 14.14 | 14.49 | 157,665 | -0.09(-0.62%) |
Mar 22, 2011 | 14.82 | 14.83 | 14.51 | 14.58 | 183,531 | -0.16(-1.09%) |
Mar 21, 2011 | 14.70 | 14.79 | 14.65 | 14.74 | 243,633 | +0.97(+7.04%) |
Mar 18, 2011 | 13.69 | 14.31 | 13.65 | 13.77 | 449,730 | +0.33(+2.46%) |
Mar 17, 2011 | 13.57 | 13.60 | 13.25 | 13.44 | 222,579 | +0.23(+1.74%) |
Mar 16, 2011 | 13.51 | 13.67 | 13.00 | 13.21 | 198,403 | -0.38(-2.80%) |
Mar 15, 2011 | 13.59 | 13.75 | 13.49 | 13.59 | 240,887 | -0.36(-2.58%) |
Mar 14, 2011 | 13.90 | 14.27 | 13.69 | 13.95 | 116,635 | -0.15(-1.06%) |
Mar 11, 2011 | 13.93 | 14.30 | 13.75 | 14.10 | 131,131 | +0.03(+0.21%) |
Mar 10, 2011 | 14.42 | 14.42 | 13.94 | 14.07 | 334,895 | -0.66(-4.48%) |
Mar 09, 2011 | 14.89 | 14.95 | 14.58 | 14.73 | 137,250 | -0.24(-1.60%) |
Mar 08, 2011 | 14.53 | 15.20 | 14.33 | 14.97 | 263,489 | +0.43(+2.96%) |
Mar 07, 2011 | 14.98 | 15.01 | 13.84 | 14.54 | 346,284 | -0.38(-2.55%) |
Mar 04, 2011 | 14.92 | 15.00 | 14.59 | 14.92 | 127,067 | +0.04(+0.27%) |
Mar 03, 2011 | 14.78 | 15.14 | 14.77 | 14.88 | 148,375 | +0.34(+2.34%) |
Mar 02, 2011 | 14.30 | 14.73 | 14.03 | 14.54 | 193,532 | +0.28(+1.96%) |
Mar 01, 2011 | 14.90 | 14.91 | 14.17 | 14.26 | 250,773 | -0.54(-3.65%) |
Feb 28, 2011 | 15.00 | 15.15 | 14.47 | 14.80 | 311,075 | -0.06(-0.40%) |
Feb 25, 2011 | 14.34 | 15.07 | 14.34 | 14.86 | 276,821 | +0.58(+4.06%) |
Feb 24, 2011 | 14.56 | 14.60 | 14.03 | 14.28 | 516,206 | -0.31(-2.12%) |
Feb 23, 2011 | 15.24 | 15.24 | 14.29 | 14.59 | 291,759 | -0.65(-4.27%) |
Feb 22, 2011 | 15.74 | 15.87 | 15.20 | 15.24 | 397,255 | -0.78(-4.87%) |
Feb 18, 2011 | 15.90 | 16.15 | 15.90 | 16.02 | 254,893 | +0.09(+0.56%) |
Feb 17, 2011 | 15.69 | 16.15 | 15.63 | 15.93 | 269,834 | +0.17(+1.08%) |
Feb 16, 2011 | 15.42 | 15.76 | 15.42 | 15.76 | 295,028 | +0.38(+2.47%) |
Feb 15, 2011 | 15.36 | 15.68 | 15.12 | 15.38 | 229,969 | -0.03(-0.19%) |
Feb 14, 2011 | 15.38 | 15.68 | 15.34 | 15.41 | 208,397 | +0.01(+0.06%) |
Feb 11, 2011 | 15.23 | 15.46 | 15.11 | 15.40 | 241,984 | +0.09(+0.59%) |
Feb 10, 2011 | 15.25 | 15.49 | 14.95 | 15.31 | 339,209 | -0.08(-0.52%) |
Feb 09, 2011 | 15.91 | 15.91 | 15.25 | 15.39 | 402,624 | -0.60(-3.75%) |
Feb 08, 2011 | 16.07 | 16.29 | 15.72 | 15.99 | 240,050 | -0.03(-0.19%) |
Feb 07, 2011 | 16.10 | 16.42 | 15.94 | 16.02 | 323,336 | -0.09(-0.56%) |
Feb 04, 2011 | 16.62 | 16.62 | 16.03 | 16.11 | 503,969 | -0.50(-3.01%) |
Feb 03, 2011 | 16.32 | 16.83 | 15.86 | 16.61 | 484,114 | +0.24(+1.47%) |
Feb 02, 2011 | 16.68 | 16.83 | 16.13 | 16.37 | 260,781 | -0.48(-2.85%) |