Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.96 | 15.16 | 14.89 | 15.03 | 192,063 | +0.12(+0.82%) |
Apr 28, 2011 | 14.70 | 14.96 | 14.66 | 14.91 | 172,230 | +0.15(+0.99%) |
Apr 27, 2011 | 14.63 | 14.80 | 14.59 | 14.76 | 178,081 | +0.20(+1.36%) |
Apr 26, 2011 | 14.31 | 14.65 | 14.31 | 14.56 | 27,556 | +0.23(+1.60%) |
Apr 25, 2011 | 14.37 | 14.44 | 14.29 | 14.33 | 42,611 | -0.10(-0.71%) |
Apr 21, 2011 | 14.72 | 14.72 | 14.29 | 14.44 | 80,782 | -0.16(-1.11%) |
Apr 20, 2011 | 14.57 | 14.69 | 14.53 | 14.60 | 79,922 | +0.26(+1.79%) |
Apr 19, 2011 | 14.27 | 14.47 | 14.03 | 14.34 | 69,993 | +0.12(+0.83%) |
Apr 18, 2011 | 14.17 | 14.30 | 14.13 | 14.22 | 95,421 | -0.11(-0.77%) |
Apr 15, 2011 | 14.39 | 14.40 | 14.29 | 14.33 | 107,775 | -0.10(-0.71%) |
Apr 14, 2011 | 14.37 | 14.50 | 14.14 | 14.44 | 194,783 | -0.05(-0.33%) |
Apr 13, 2011 | 14.66 | 14.68 | 14.40 | 14.48 | 52,528 | -0.11(-0.76%) |
Apr 12, 2011 | 14.57 | 14.70 | 14.41 | 14.59 | 47,548 | -0.07(-0.48%) |
Apr 11, 2011 | 14.64 | 14.79 | 14.61 | 14.66 | 56,748 | +0.06(+0.38%) |
Apr 08, 2011 | 14.83 | 14.83 | 14.57 | 14.61 | 48,884 | -0.09(-0.64%) |
Apr 07, 2011 | 14.81 | 14.83 | 14.57 | 14.70 | 101,638 | -0.06(-0.37%) |
Apr 06, 2011 | 14.93 | 15.00 | 14.74 | 14.76 | 119,594 | -0.09(-0.64%) |
Apr 05, 2011 | 14.98 | 15.08 | 14.81 | 14.85 | 43,444 | -0.15(-1.00%) |
Apr 04, 2011 | 15.08 | 15.14 | 14.97 | 15.00 | 97,520 | -0.08(-0.52%) |
Apr 01, 2011 | 14.62 | 15.08 | 14.57 | 15.08 | 94,457 | +0.47(+3.19%) |
Mar 31, 2011 | 14.44 | 14.66 | 14.44 | 14.62 | 52,983 | +0.17(+1.15%) |
Mar 30, 2011 | 14.27 | 14.56 | 14.25 | 14.45 | 38,353 | +0.06(+0.44%) |
Mar 29, 2011 | 14.14 | 14.39 | 14.03 | 14.39 | 31,580 | +0.22(+1.56%) |
Mar 28, 2011 | 14.32 | 14.44 | 14.11 | 14.17 | 52,974 | -0.13(-0.88%) |
Mar 25, 2011 | 13.95 | 14.47 | 13.89 | 14.29 | 79,025 | +0.38(+2.71%) |
Mar 24, 2011 | 14.24 | 14.24 | 13.89 | 13.92 | 46,812 | -0.20(-1.45%) |
Mar 23, 2011 | 14.14 | 14.29 | 13.92 | 14.12 | 33,169 | -0.09(-0.61%) |
Mar 22, 2011 | 14.28 | 14.32 | 14.11 | 14.21 | 16,254 | -0.09(-0.61%) |
Mar 21, 2011 | 14.21 | 14.31 | 14.15 | 14.29 | 39,946 | +0.25(+1.79%) |
Mar 18, 2011 | 13.88 | 14.05 | 13.78 | 14.04 | 80,182 | +0.28(+2.00%) |
Mar 17, 2011 | 14.06 | 14.06 | 13.64 | 13.77 | 69,907 | -0.05(-0.34%) |
Mar 16, 2011 | 13.95 | 13.99 | 13.75 | 13.81 | 179,921 | -0.18(-1.29%) |
Mar 15, 2011 | 13.79 | 14.16 | 13.79 | 13.99 | 124,517 | -0.19(-1.33%) |
Mar 14, 2011 | 14.16 | 14.32 | 14.02 | 14.18 | 108,313 | -0.17(-1.21%) |
Mar 11, 2011 | 14.23 | 14.44 | 14.17 | 14.36 | 187,546 | +0.20(+1.39%) |
Mar 10, 2011 | 14.29 | 14.41 | 13.98 | 14.16 | 152,607 | -0.34(-2.33%) |
Mar 09, 2011 | 14.68 | 14.68 | 14.42 | 14.50 | 114,740 | -0.15(-1.05%) |
Mar 08, 2011 | 14.32 | 14.83 | 14.28 | 14.65 | 93,282 | +0.33(+2.33%) |
Mar 07, 2011 | 14.52 | 14.60 | 14.03 | 14.32 | 31,802 | -0.24(-1.62%) |
Mar 04, 2011 | 14.71 | 14.76 | 14.43 | 14.55 | 22,083 | -0.19(-1.28%) |
Mar 03, 2011 | 14.51 | 14.76 | 14.44 | 14.74 | 49,771 | +0.31(+2.18%) |
Mar 02, 2011 | 14.17 | 14.52 | 14.17 | 14.43 | 47,591 | +0.22(+1.55%) |
Mar 01, 2011 | 14.29 | 14.30 | 13.99 | 14.21 | 199,183 | +0.00(+0.00%) |
Feb 28, 2011 | 14.35 | 14.36 | 14.11 | 14.21 | 93,122 | -0.16(-1.09%) |
Feb 25, 2011 | 14.23 | 14.43 | 14.07 | 14.36 | 53,546 | +0.17(+1.16%) |
Feb 24, 2011 | 14.03 | 14.21 | 14.01 | 14.20 | 72,391 | +0.17(+1.18%) |
Feb 23, 2011 | 14.36 | 14.39 | 14.01 | 14.03 | 56,274 | -0.27(-1.87%) |
Feb 22, 2011 | 14.36 | 14.54 | 14.18 | 14.30 | 75,982 | -0.28(-1.94%) |
Feb 18, 2011 | 14.61 | 14.70 | 14.48 | 14.58 | 83,989 | -0.02(-0.11%) |
Feb 17, 2011 | 14.54 | 14.64 | 14.48 | 14.60 | 26,207 | +0.05(+0.38%) |
Feb 16, 2011 | 14.45 | 14.62 | 14.39 | 14.54 | 68,729 | +0.13(+0.87%) |
Feb 15, 2011 | 14.45 | 14.50 | 14.21 | 14.42 | 140,672 | -0.13(-0.92%) |
Feb 14, 2011 | 14.30 | 14.66 | 14.30 | 14.55 | 43,245 | +0.21(+1.48%) |
Feb 11, 2011 | 14.06 | 14.34 | 14.03 | 14.34 | 80,513 | +0.19(+1.33%) |
Feb 10, 2011 | 14.05 | 14.23 | 14.03 | 14.15 | 108,790 | +0.08(+0.56%) |
Feb 09, 2011 | 14.07 | 14.21 | 14.03 | 14.07 | 40,488 | -0.05(-0.33%) |
Feb 08, 2011 | 14.15 | 14.25 | 13.95 | 14.12 | 43,437 | -0.03(-0.22%) |
Feb 07, 2011 | 13.99 | 14.25 | 13.99 | 14.15 | 61,739 | +0.17(+1.18%) |
Feb 04, 2011 | 14.10 | 14.10 | 13.86 | 13.99 | 50,861 | -0.09(-0.61%) |
Feb 03, 2011 | 13.87 | 14.14 | 13.79 | 14.07 | 78,990 | +0.10(+0.73%) |
Feb 02, 2011 | 14.01 | 14.01 | 13.95 | 13.97 | 34,613 | -0.07(-0.50%) |