Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.65 | 15.79 | 15.49 | 15.67 | 61,453 | +0.02(+0.11%) |
Apr 28, 2011 | 15.91 | 15.95 | 15.45 | 15.65 | 93,855 | -0.30(-1.91%) |
Apr 27, 2011 | 15.94 | 16.05 | 15.51 | 15.96 | 90,804 | +0.10(+0.62%) |
Apr 26, 2011 | 15.06 | 16.02 | 14.87 | 15.86 | 207,566 | +0.89(+5.97%) |
Apr 25, 2011 | 15.02 | 15.14 | 14.62 | 14.96 | 122,857 | +0.13(+0.84%) |
Apr 21, 2011 | 14.63 | 14.85 | 14.49 | 14.84 | 118,818 | +0.31(+2.15%) |
Apr 20, 2011 | 14.78 | 14.78 | 14.31 | 14.53 | 110,255 | -0.01(-0.06%) |
Apr 19, 2011 | 14.21 | 14.59 | 14.03 | 14.53 | 130,338 | +0.42(+2.98%) |
Apr 18, 2011 | 14.75 | 14.76 | 13.93 | 14.11 | 222,829 | -0.90(-6.01%) |
Apr 15, 2011 | 14.82 | 15.05 | 14.51 | 15.02 | 92,906 | +0.20(+1.33%) |
Apr 14, 2011 | 14.79 | 14.92 | 14.48 | 14.82 | 116,644 | -0.17(-1.13%) |
Apr 13, 2011 | 15.02 | 15.25 | 14.79 | 14.99 | 128,382 | +0.06(+0.42%) |
Apr 12, 2011 | 15.41 | 15.54 | 14.59 | 14.93 | 273,745 | -0.67(-4.30%) |
Apr 11, 2011 | 15.67 | 15.96 | 15.55 | 15.60 | 126,050 | -0.07(-0.46%) |
Apr 08, 2011 | 16.22 | 16.22 | 15.46 | 15.67 | 124,279 | -0.48(-3.00%) |
Apr 07, 2011 | 15.96 | 16.28 | 15.65 | 16.15 | 187,191 | +0.20(+1.24%) |
Apr 06, 2011 | 16.98 | 16.98 | 15.57 | 15.96 | 351,443 | -0.97(-5.71%) |
Apr 05, 2011 | 16.72 | 17.31 | 16.64 | 16.92 | 163,036 | +0.25(+1.50%) |
Apr 04, 2011 | 16.27 | 16.78 | 16.19 | 16.67 | 247,042 | +0.45(+2.76%) |
Apr 01, 2011 | 16.48 | 16.48 | 16.09 | 16.22 | 247,303 | -0.10(-0.60%) |
Mar 31, 2011 | 16.75 | 16.96 | 16.05 | 16.32 | 310,245 | -0.24(-1.46%) |
Mar 30, 2011 | 15.63 | 16.63 | 15.47 | 16.56 | 413,370 | +1.12(+7.23%) |
Mar 29, 2011 | 15.09 | 15.55 | 15.06 | 15.45 | 258,334 | +0.38(+2.55%) |
Mar 28, 2011 | 15.02 | 15.54 | 15.01 | 15.06 | 385,420 | +0.06(+0.42%) |
Mar 25, 2011 | 15.01 | 15.33 | 14.88 | 15.00 | 331,441 | +0.12(+0.78%) |
Mar 24, 2011 | 14.02 | 15.05 | 13.86 | 14.88 | 707,040 | +1.08(+7.84%) |
Mar 23, 2011 | 13.96 | 14.02 | 13.78 | 13.80 | 229,626 | -0.16(-1.15%) |
Mar 22, 2011 | 13.89 | 14.01 | 13.49 | 13.96 | 308,379 | +0.08(+0.58%) |
Mar 21, 2011 | 13.87 | 14.11 | 13.52 | 13.88 | 510,938 | +0.51(+3.81%) |
Mar 18, 2011 | 13.18 | 13.47 | 12.93 | 13.37 | 344,843 | +0.50(+3.89%) |
Mar 17, 2011 | 13.00 | 13.14 | 12.65 | 12.87 | 305,158 | +0.08(+0.63%) |
Mar 16, 2011 | 12.94 | 13.21 | 12.59 | 12.79 | 251,717 | -0.13(-0.97%) |
Mar 15, 2011 | 12.49 | 13.07 | 12.40 | 12.92 | 197,423 | -0.17(-1.30%) |
Mar 14, 2011 | 12.95 | 13.19 | 12.74 | 13.09 | 135,287 | +0.24(+1.84%) |
Mar 11, 2011 | 12.51 | 12.96 | 12.12 | 12.85 | 187,005 | +0.34(+2.68%) |
Mar 10, 2011 | 12.03 | 12.93 | 9.431 | 12.51 | 820,575 | -0.69(-5.21%) |
Mar 09, 2011 | 13.03 | 13.39 | 13.03 | 13.20 | 187,168 | +0.09(+0.68%) |
Mar 08, 2011 | 12.85 | 13.27 | 12.84 | 13.11 | 96,205 | +0.19(+1.45%) |
Mar 07, 2011 | 12.59 | 13.29 | 12.58 | 12.93 | 256,468 | +0.45(+3.58%) |
Mar 04, 2011 | 11.83 | 12.51 | 11.70 | 12.48 | 133,082 | +0.75(+6.40%) |
Mar 03, 2011 | 11.67 | 11.88 | 11.56 | 11.73 | 62,829 | +0.17(+1.47%) |
Mar 02, 2011 | 11.58 | 12.13 | 11.48 | 11.56 | 116,259 | +0.00(+0.00%) |
Mar 01, 2011 | 10.94 | 11.64 | 10.94 | 11.56 | 122,593 | +0.61(+5.55%) |
Feb 28, 2011 | 10.95 | 11.18 | 10.83 | 10.95 | 86,869 | +0.03(+0.25%) |
Feb 25, 2011 | 10.64 | 10.97 | 10.40 | 10.92 | 187,747 | +0.37(+3.47%) |
Feb 24, 2011 | 10.69 | 10.95 | 10.45 | 10.56 | 114,331 | -0.18(-1.67%) |
Feb 23, 2011 | 11.24 | 11.34 | 10.52 | 10.74 | 157,945 | -0.48(-4.30%) |
Feb 22, 2011 | 11.62 | 11.66 | 11.08 | 11.22 | 140,235 | -0.68(-5.71%) |
Feb 18, 2011 | 12.33 | 12.42 | 11.74 | 11.90 | 76,054 | -0.44(-3.55%) |
Feb 17, 2011 | 12.36 | 12.41 | 12.24 | 12.34 | 35,847 | -0.02(-0.14%) |
Feb 16, 2011 | 12.36 | 12.40 | 12.22 | 12.35 | 61,802 | +0.02(+0.14%) |
Feb 15, 2011 | 12.47 | 12.52 | 12.20 | 12.34 | 118,493 | -0.21(-1.71%) |
Feb 14, 2011 | 12.43 | 12.87 | 12.43 | 12.55 | 98,254 | +0.06(+0.50%) |
Feb 11, 2011 | 12.49 | 12.60 | 12.14 | 12.49 | 42,918 | +0.00(+0.00%) |
Feb 10, 2011 | 12.35 | 12.60 | 11.80 | 12.49 | 34,434 | +0.10(+0.79%) |
Feb 09, 2011 | 12.56 | 12.69 | 12.26 | 12.39 | 64,229 | -0.13(-1.00%) |
Feb 08, 2011 | 12.16 | 12.65 | 12.06 | 12.51 | 134,997 | +0.38(+3.09%) |
Feb 07, 2011 | 12.20 | 12.23 | 12.03 | 12.14 | 98,150 | -0.08(-0.66%) |
Feb 04, 2011 | 12.15 | 12.22 | 12.00 | 12.22 | 30,554 | +0.14(+1.18%) |
Feb 03, 2011 | 12.04 | 12.17 | 11.77 | 12.08 | 181,488 | +0.00(+0.00%) |
Feb 02, 2011 | 12.00 | 12.26 | 12.00 | 12.08 | 86,346 | +0.13(+1.05%) |