Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.39 | 16.46 | 16.33 | 16.42 | 251,267 | +0.01(+0.09%) |
Apr 28, 2011 | 16.52 | 16.53 | 16.24 | 16.41 | 215,714 | -0.15(-0.91%) |
Apr 27, 2011 | 16.29 | 16.56 | 16.21 | 16.56 | 325,450 | +0.27(+1.63%) |
Apr 26, 2011 | 16.08 | 16.37 | 16.06 | 16.29 | 116,788 | +0.23(+1.43%) |
Apr 25, 2011 | 16.11 | 16.16 | 16.02 | 16.06 | 142,762 | -0.07(-0.44%) |
Apr 21, 2011 | 16.21 | 16.26 | 15.97 | 16.14 | 153,716 | -0.04(-0.22%) |
Apr 20, 2011 | 16.11 | 16.22 | 16.04 | 16.17 | 183,942 | +0.16(+1.03%) |
Apr 19, 2011 | 16.03 | 16.06 | 15.96 | 16.01 | 161,049 | +0.04(+0.27%) |
Apr 18, 2011 | 16.24 | 16.24 | 15.94 | 15.96 | 251,143 | -0.39(-2.37%) |
Apr 15, 2011 | 16.11 | 16.41 | 16.09 | 16.35 | 258,753 | +0.27(+1.65%) |
Apr 14, 2011 | 15.94 | 16.21 | 15.94 | 16.09 | 269,617 | +0.06(+0.36%) |
Apr 13, 2011 | 16.32 | 16.33 | 15.99 | 16.03 | 301,237 | -0.27(-1.67%) |
Apr 12, 2011 | 16.27 | 16.41 | 16.14 | 16.30 | 429,901 | +0.00(+0.00%) |
Apr 11, 2011 | 15.68 | 16.37 | 15.68 | 16.30 | 828,061 | +0.59(+3.79%) |
Apr 08, 2011 | 15.60 | 15.73 | 15.53 | 15.71 | 2,009,963 | +0.12(+0.78%) |
Apr 07, 2011 | 15.62 | 15.73 | 15.56 | 15.58 | 592,792 | +0.01(+0.05%) |
Apr 06, 2011 | 15.63 | 15.68 | 15.52 | 15.58 | 563,420 | +0.02(+0.14%) |
Apr 05, 2011 | 15.56 | 15.66 | 15.49 | 15.56 | 448,167 | -0.03(-0.18%) |
Apr 04, 2011 | 15.60 | 15.68 | 15.55 | 15.58 | 264,037 | -0.03(-0.18%) |
Apr 01, 2011 | 15.56 | 15.64 | 15.38 | 15.61 | 307,075 | +0.21(+1.35%) |
Mar 31, 2011 | 15.44 | 15.47 | 15.36 | 15.41 | 236,647 | -0.01(-0.05%) |
Mar 30, 2011 | 15.46 | 15.48 | 15.39 | 15.41 | 180,504 | +0.06(+0.42%) |
Mar 29, 2011 | 15.38 | 15.45 | 15.33 | 15.35 | 89,255 | -0.06(-0.37%) |
Mar 28, 2011 | 15.40 | 15.46 | 15.30 | 15.41 | 139,436 | +0.06(+0.37%) |
Mar 25, 2011 | 15.38 | 15.46 | 15.35 | 15.35 | 209,523 | -0.05(-0.33%) |
Mar 24, 2011 | 15.46 | 15.58 | 15.38 | 15.40 | 166,591 | +0.01(+0.05%) |
Mar 23, 2011 | 15.56 | 15.56 | 15.36 | 15.39 | 267,310 | -0.17(-1.11%) |
Mar 22, 2011 | 15.55 | 15.58 | 15.46 | 15.56 | 149,415 | +0.04(+0.28%) |
Mar 21, 2011 | 15.53 | 15.56 | 15.43 | 15.52 | 210,604 | +0.02(+0.14%) |
Mar 18, 2011 | 15.36 | 15.55 | 15.18 | 15.50 | 356,211 | +0.32(+2.13%) |
Mar 17, 2011 | 15.30 | 15.32 | 15.12 | 15.18 | 198,200 | +0.06(+0.38%) |
Mar 16, 2011 | 15.08 | 15.26 | 14.98 | 15.12 | 258,146 | +0.04(+0.29%) |
Mar 15, 2011 | 15.08 | 15.19 | 15.05 | 15.08 | 215,391 | +0.00(+0.00%) |
Mar 14, 2011 | 15.33 | 15.45 | 15.05 | 15.08 | 316,971 | -0.31(-1.99%) |
Mar 11, 2011 | 15.31 | 15.46 | 15.21 | 15.38 | 172,445 | +0.01(+0.05%) |
Mar 10, 2011 | 15.35 | 15.45 | 15.29 | 15.37 | 204,734 | -0.09(-0.60%) |
Mar 09, 2011 | 15.40 | 15.47 | 15.30 | 15.47 | 221,419 | +0.06(+0.41%) |
Mar 08, 2011 | 15.45 | 15.47 | 15.32 | 15.40 | 215,868 | -0.03(-0.18%) |
Mar 07, 2011 | 15.64 | 15.64 | 15.34 | 15.43 | 172,822 | -0.13(-0.82%) |
Mar 04, 2011 | 15.62 | 15.65 | 15.45 | 15.56 | 182,138 | -0.08(-0.50%) |
Mar 03, 2011 | 15.40 | 15.67 | 15.34 | 15.64 | 408,380 | +0.38(+2.51%) |
Mar 02, 2011 | 15.28 | 15.32 | 15.20 | 15.25 | 528,562 | +0.01(+0.05%) |
Mar 01, 2011 | 15.52 | 15.64 | 15.21 | 15.25 | 365,945 | -0.20(-1.29%) |
Feb 28, 2011 | 15.52 | 15.59 | 15.40 | 15.45 | 252,900 | +0.00(+0.00%) |
Feb 25, 2011 | 15.50 | 15.51 | 15.35 | 15.45 | 311,127 | -0.01(-0.05%) |
Feb 24, 2011 | 15.13 | 15.47 | 15.12 | 15.45 | 248,024 | +0.32(+2.11%) |
Feb 23, 2011 | 15.35 | 15.54 | 15.13 | 15.13 | 396,512 | -0.26(-1.71%) |
Feb 22, 2011 | 15.62 | 15.78 | 15.35 | 15.40 | 241,937 | -0.40(-2.56%) |
Feb 18, 2011 | 15.63 | 15.82 | 15.56 | 15.80 | 184,942 | +0.20(+1.27%) |
Feb 17, 2011 | 15.62 | 15.68 | 15.55 | 15.60 | 322,832 | -0.01(-0.09%) |
Feb 16, 2011 | 15.50 | 15.64 | 15.43 | 15.62 | 374,304 | +0.18(+1.20%) |
Feb 15, 2011 | 15.62 | 15.62 | 15.43 | 15.43 | 380,524 | -0.16(-1.05%) |
Feb 14, 2011 | 15.60 | 15.67 | 15.59 | 15.59 | 295,508 | -0.02(-0.14%) |
Feb 11, 2011 | 15.45 | 15.62 | 15.35 | 15.62 | 524,594 | +0.17(+1.10%) |
Feb 10, 2011 | 15.35 | 15.47 | 15.35 | 15.45 | 172,132 | +0.07(+0.46%) |
Feb 09, 2011 | 15.45 | 15.55 | 15.32 | 15.37 | 287,536 | -0.07(-0.46%) |
Feb 08, 2011 | 15.48 | 15.53 | 15.39 | 15.45 | 210,109 | -0.04(-0.23%) |
Feb 07, 2011 | 15.48 | 15.54 | 15.41 | 15.48 | 328,169 | +0.11(+0.74%) |
Feb 04, 2011 | 15.46 | 15.47 | 15.30 | 15.37 | 218,160 | -0.02(-0.14%) |
Feb 03, 2011 | 15.52 | 15.62 | 15.38 | 15.39 | 280,981 | -0.21(-1.32%) |
Feb 02, 2011 | 15.58 | 15.71 | 15.50 | 15.59 | 315,088 | +0.10(+0.64%) |