Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.40 | 15.44 | 15.36 | 15.42 | 3,475 | -0.02(-0.15%) |
Apr 28, 2011 | 15.51 | 15.54 | 15.24 | 15.44 | 3,015 | -0.05(-0.35%) |
Apr 27, 2011 | 15.36 | 15.54 | 15.23 | 15.50 | 10,124 | +0.00(+0.00%) |
Apr 26, 2011 | 15.27 | 15.52 | 15.24 | 15.50 | 14,635 | +0.22(+1.42%) |
Apr 25, 2011 | 15.31 | 15.34 | 15.23 | 15.28 | 14,386 | +0.09(+0.61%) |
Apr 21, 2011 | 15.23 | 15.30 | 15.19 | 15.19 | 5,958 | -0.04(-0.26%) |
Apr 20, 2011 | 15.28 | 15.28 | 15.14 | 15.23 | 16,575 | +0.12(+0.82%) |
Apr 19, 2011 | 15.05 | 15.28 | 15.05 | 15.10 | 6,916 | +0.06(+0.41%) |
Apr 18, 2011 | 15.11 | 15.23 | 14.96 | 15.04 | 14,630 | -0.15(-0.97%) |
Apr 15, 2011 | 15.23 | 15.23 | 15.15 | 15.19 | 2,037 | +0.03(+0.23%) |
Apr 14, 2011 | 15.23 | 15.23 | 15.15 | 15.15 | 2,139 | -0.18(-1.19%) |
Apr 13, 2011 | 15.30 | 15.37 | 15.17 | 15.34 | 5,773 | +0.03(+0.20%) |
Apr 12, 2011 | 15.30 | 15.38 | 15.15 | 15.30 | 6,751 | +0.01(+0.05%) |
Apr 11, 2011 | 15.42 | 15.47 | 15.20 | 15.30 | 28,244 | +0.15(+0.97%) |
Apr 08, 2011 | 15.50 | 15.50 | 15.07 | 15.15 | 5,868 | -0.32(-2.06%) |
Apr 07, 2011 | 15.52 | 15.52 | 15.17 | 15.47 | 2,799 | +0.24(+1.58%) |
Apr 06, 2011 | 15.10 | 15.23 | 15.10 | 15.23 | 6,483 | +0.23(+1.50%) |
Apr 05, 2011 | 15.11 | 15.11 | 15.00 | 15.00 | 1,297 | -0.09(-0.60%) |
Apr 04, 2011 | 15.55 | 15.55 | 15.01 | 15.09 | 20,740 | +0.35(+2.35%) |
Apr 01, 2011 | 14.61 | 14.88 | 14.55 | 14.75 | 5,601 | -0.09(-0.58%) |
Mar 31, 2011 | 14.84 | 14.88 | 14.76 | 14.83 | 4,657 | -0.05(-0.31%) |
Mar 30, 2011 | 14.65 | 14.96 | 14.58 | 14.88 | 6,250 | +0.30(+2.08%) |
Mar 29, 2011 | 14.60 | 14.75 | 14.31 | 14.57 | 8,942 | -0.02(-0.16%) |
Mar 28, 2011 | 14.64 | 15.19 | 14.32 | 14.60 | 18,180 | -0.16(-1.05%) |
Mar 25, 2011 | 14.76 | 14.76 | 14.40 | 14.75 | 4,247 | -0.01(-0.05%) |
Mar 24, 2011 | 14.76 | 14.76 | 14.48 | 14.76 | 22,735 | +0.03(+0.21%) |
Mar 23, 2011 | 14.57 | 14.76 | 14.49 | 14.73 | 10,327 | +0.28(+1.94%) |
Mar 22, 2011 | 14.17 | 14.52 | 14.17 | 14.45 | 8,115 | +0.47(+3.33%) |
Mar 21, 2011 | 13.86 | 14.18 | 13.84 | 13.98 | 15,810 | +0.39(+2.86%) |
Mar 18, 2011 | 13.37 | 13.60 | 13.37 | 13.60 | 3,777 | +0.28(+2.10%) |
Mar 17, 2011 | 13.40 | 13.42 | 13.21 | 13.32 | 6,878 | +0.01(+0.06%) |
Mar 16, 2011 | 13.37 | 13.37 | 13.01 | 13.31 | 3,732 | +0.12(+0.88%) |
Mar 15, 2011 | 12.94 | 13.19 | 12.90 | 13.19 | 18,603 | -0.09(-0.70%) |
Mar 14, 2011 | 13.53 | 13.53 | 13.01 | 13.28 | 26,542 | -0.08(-0.58%) |
Mar 11, 2011 | 12.89 | 13.52 | 12.89 | 13.36 | 19,756 | +0.25(+1.90%) |
Mar 10, 2011 | 13.13 | 13.28 | 12.40 | 13.11 | 26,302 | -0.10(-0.76%) |
Mar 09, 2011 | 13.69 | 13.69 | 13.21 | 13.21 | 36,725 | -0.46(-3.40%) |
Mar 08, 2011 | 13.92 | 13.92 | 13.68 | 13.68 | 3,543 | -0.09(-0.63%) |
Mar 07, 2011 | 14.03 | 14.26 | 13.74 | 13.77 | 11,569 | -0.61(-4.27%) |
Mar 04, 2011 | 14.45 | 14.45 | 14.26 | 14.38 | 2,856 | +0.00(+0.00%) |
Mar 03, 2011 | 14.51 | 14.51 | 14.38 | 14.38 | 6,161 | +0.06(+0.43%) |
Mar 02, 2011 | 14.37 | 14.37 | 14.31 | 14.32 | 2,347 | -0.05(-0.38%) |
Mar 01, 2011 | 14.73 | 14.73 | 14.27 | 14.37 | 6,399 | -0.31(-2.12%) |
Feb 28, 2011 | 14.57 | 14.90 | 14.57 | 14.68 | 3,933 | +0.09(+0.59%) |
Feb 25, 2011 | 14.15 | 14.60 | 14.15 | 14.60 | 8,171 | +0.15(+1.02%) |
Feb 24, 2011 | 14.13 | 14.50 | 13.98 | 14.45 | 11,206 | +0.08(+0.57%) |
Feb 23, 2011 | 14.88 | 14.89 | 14.37 | 14.37 | 16,935 | -0.50(-3.37%) |
Feb 22, 2011 | 15.15 | 15.37 | 14.75 | 14.87 | 71,592 | -0.75(-4.78%) |
Feb 18, 2011 | 15.58 | 15.92 | 15.52 | 15.62 | 9,150 | -0.23(-1.42%) |
Feb 17, 2011 | 15.73 | 15.84 | 15.57 | 15.84 | 6,365 | +0.13(+0.84%) |
Feb 16, 2011 | 15.86 | 15.93 | 15.61 | 15.71 | 24,061 | +0.12(+0.75%) |
Feb 15, 2011 | 15.86 | 15.86 | 15.51 | 15.59 | 19,783 | +0.15(+0.96%) |
Feb 14, 2011 | 15.41 | 15.62 | 15.40 | 15.44 | 18,037 | +0.37(+2.47%) |
Feb 11, 2011 | 14.88 | 15.20 | 14.88 | 15.07 | 6,468 | +0.09(+0.57%) |
Feb 10, 2011 | 15.16 | 15.48 | 14.89 | 14.99 | 21,679 | -0.84(-5.30%) |
Feb 09, 2011 | 16.04 | 16.04 | 15.69 | 15.83 | 7,326 | -0.09(-0.59%) |
Feb 08, 2011 | 15.89 | 15.93 | 15.76 | 15.92 | 10,898 | +0.20(+1.29%) |
Feb 07, 2011 | 15.65 | 15.97 | 15.61 | 15.72 | 38,687 | +1.23(+8.50%) |
Feb 04, 2011 | 14.49 | 14.57 | 14.35 | 14.49 | 8,737 | -0.18(-1.24%) |
Feb 03, 2011 | 14.12 | 14.78 | 14.12 | 14.67 | 24,479 | +0.49(+3.45%) |
Feb 02, 2011 | 13.83 | 14.18 | 13.83 | 14.18 | 18,876 | +0.38(+2.76%) |