Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.16 | 17.52 | 17.09 | 17.38 | 378,949 | +0.83(+5.02%) |
Apr 28, 2011 | 16.45 | 16.62 | 16.32 | 16.55 | 117,914 | +0.01(+0.06%) |
Apr 27, 2011 | 16.71 | 16.85 | 16.37 | 16.54 | 176,115 | -0.18(-1.08%) |
Apr 26, 2011 | 16.42 | 16.92 | 16.28 | 16.72 | 129,072 | +0.38(+2.33%) |
Apr 25, 2011 | 16.58 | 16.60 | 16.20 | 16.34 | 156,518 | -0.23(-1.39%) |
Apr 21, 2011 | 16.79 | 16.79 | 16.39 | 16.57 | 252,987 | -0.06(-0.36%) |
Apr 20, 2011 | 16.89 | 16.91 | 16.47 | 16.63 | 160,400 | +0.03(+0.18%) |
Apr 19, 2011 | 16.72 | 16.76 | 16.50 | 16.60 | 492,482 | -0.05(-0.30%) |
Apr 18, 2011 | 16.94 | 16.99 | 16.53 | 16.65 | 571,719 | -0.28(-1.65%) |
Apr 15, 2011 | 16.00 | 17.38 | 15.63 | 16.93 | 2,374,245 | +1.84(+12.19%) |
Apr 14, 2011 | 15.62 | 15.62 | 14.06 | 15.09 | 3,412,507 | -0.79(-4.97%) |
Apr 13, 2011 | 16.11 | 16.40 | 15.85 | 15.88 | 655,951 | -0.15(-0.94%) |
Apr 12, 2011 | 15.94 | 16.30 | 15.67 | 16.03 | 937,691 | -0.04(-0.25%) |
Apr 11, 2011 | 15.22 | 16.23 | 15.22 | 16.07 | 738,383 | +0.92(+6.07%) |
Apr 08, 2011 | 15.45 | 15.45 | 15.00 | 15.15 | 299,058 | -0.17(-1.11%) |
Apr 07, 2011 | 15.54 | 15.68 | 15.17 | 15.32 | 387,719 | -0.16(-1.03%) |
Apr 06, 2011 | 15.06 | 15.64 | 15.06 | 15.48 | 310,048 | +0.46(+3.06%) |
Apr 05, 2011 | 14.82 | 15.08 | 14.59 | 15.02 | 127,419 | +0.14(+0.94%) |
Apr 04, 2011 | 14.78 | 15.13 | 14.53 | 14.88 | 480,315 | +0.23(+1.57%) |
Apr 01, 2011 | 14.19 | 14.70 | 14.04 | 14.65 | 227,223 | +0.12(+0.83%) |
Mar 31, 2011 | 14.86 | 15.05 | 14.51 | 14.53 | 178,618 | -0.38(-2.55%) |
Mar 30, 2011 | 14.66 | 14.97 | 14.60 | 14.91 | 172,332 | +0.33(+2.26%) |
Mar 29, 2011 | 14.44 | 14.95 | 14.40 | 14.58 | 153,017 | +0.07(+0.48%) |
Mar 28, 2011 | 14.50 | 14.75 | 14.30 | 14.51 | 410,378 | +0.03(+0.21%) |
Mar 25, 2011 | 14.56 | 14.58 | 14.37 | 14.48 | 121,075 | +0.02(+0.14%) |
Mar 24, 2011 | 14.40 | 14.53 | 14.22 | 14.46 | 108,457 | +0.06(+0.42%) |
Mar 23, 2011 | 14.50 | 14.60 | 14.26 | 14.40 | 171,874 | -0.09(-0.62%) |
Mar 22, 2011 | 14.33 | 14.55 | 14.27 | 14.49 | 121,114 | +0.21(+1.51%) |
Mar 21, 2011 | 14.20 | 14.30 | 13.98 | 14.28 | 92,626 | +0.34(+2.41%) |
Mar 18, 2011 | 13.84 | 13.95 | 13.67 | 13.94 | 128,695 | +0.19(+1.38%) |
Mar 17, 2011 | 13.87 | 13.94 | 13.68 | 13.75 | 214,200 | +0.16(+1.18%) |
Mar 16, 2011 | 13.69 | 13.83 | 13.54 | 13.59 | 374,309 | -0.15(-1.09%) |
Mar 15, 2011 | 13.63 | 13.83 | 13.54 | 13.74 | 157,522 | -0.36(-2.55%) |
Mar 14, 2011 | 13.84 | 14.16 | 13.84 | 14.10 | 137,610 | +0.07(+0.50%) |
Mar 11, 2011 | 13.95 | 14.10 | 13.92 | 14.03 | 200,950 | +0.03(+0.21%) |
Mar 10, 2011 | 13.93 | 14.08 | 13.49 | 14.00 | 254,623 | -0.14(-0.99%) |
Mar 09, 2011 | 13.60 | 14.18 | 13.60 | 14.14 | 223,236 | +0.30(+2.17%) |
Mar 08, 2011 | 13.20 | 13.85 | 12.80 | 13.84 | 183,455 | +0.62(+4.69%) |
Mar 07, 2011 | 13.50 | 13.50 | 13.12 | 13.22 | 103,155 | -0.23(-1.71%) |
Mar 04, 2011 | 13.64 | 13.64 | 13.27 | 13.45 | 152,754 | -0.15(-1.10%) |
Mar 03, 2011 | 13.28 | 13.61 | 13.24 | 13.60 | 133,511 | +0.45(+3.42%) |
Mar 02, 2011 | 12.68 | 13.19 | 12.66 | 13.15 | 109,013 | +0.44(+3.46%) |
Mar 01, 2011 | 12.48 | 12.71 | 12.38 | 12.71 | 239,672 | +0.24(+1.92%) |
Feb 28, 2011 | 13.01 | 13.09 | 12.40 | 12.47 | 103,597 | -0.49(-3.78%) |
Feb 25, 2011 | 12.91 | 13.10 | 12.65 | 12.96 | 133,360 | +0.13(+1.01%) |
Feb 24, 2011 | 12.30 | 12.85 | 12.30 | 12.83 | 230,780 | +0.52(+4.22%) |
Feb 23, 2011 | 12.84 | 12.92 | 12.21 | 12.31 | 291,198 | -0.50(-3.90%) |
Feb 22, 2011 | 13.08 | 13.10 | 12.77 | 12.81 | 134,201 | -0.44(-3.32%) |
Feb 18, 2011 | 13.31 | 13.32 | 13.14 | 13.25 | 112,086 | -0.01(-0.08%) |
Feb 17, 2011 | 13.27 | 13.36 | 13.10 | 13.26 | 147,534 | -0.01(-0.08%) |
Feb 16, 2011 | 13.39 | 13.55 | 13.24 | 13.27 | 119,886 | -0.07(-0.52%) |
Feb 15, 2011 | 13.44 | 13.50 | 13.30 | 13.34 | 138,782 | -0.16(-1.19%) |
Feb 14, 2011 | 13.43 | 13.58 | 13.40 | 13.50 | 110,902 | -0.01(-0.07%) |
Feb 11, 2011 | 13.46 | 13.65 | 13.25 | 13.51 | 204,400 | +0.05(+0.37%) |
Feb 10, 2011 | 13.47 | 13.65 | 13.40 | 13.46 | 158,505 | -0.12(-0.88%) |
Feb 09, 2011 | 13.52 | 13.77 | 13.28 | 13.58 | 216,841 | +0.02(+0.15%) |
Feb 08, 2011 | 13.29 | 13.56 | 12.97 | 13.56 | 309,166 | +0.19(+1.42%) |
Feb 07, 2011 | 12.82 | 13.99 | 12.82 | 13.37 | 516,527 | +0.23(+1.75%) |
Feb 04, 2011 | 12.58 | 13.50 | 12.31 | 13.14 | 793,994 | +0.83(+6.74%) |
Feb 03, 2011 | 10.85 | 12.59 | 10.85 | 12.31 | 1,341,441 | +2.19(+21.64%) |
Feb 02, 2011 | 9.920 | 10.16 | 9.890 | 10.12 | 179,563 | +0.16(+1.61%) |