Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.66 | 16.85 | 16.42 | 16.51 | 106,110 | -0.11(-0.65%) |
Apr 28, 2011 | 16.11 | 16.66 | 15.92 | 16.62 | 130,628 | +0.56(+3.51%) |
Apr 27, 2011 | 16.40 | 16.66 | 15.67 | 16.05 | 183,321 | -0.70(-4.19%) |
Apr 26, 2011 | 16.48 | 16.94 | 16.36 | 16.76 | 89,232 | +0.38(+2.29%) |
Apr 25, 2011 | 16.20 | 16.48 | 16.03 | 16.38 | 84,327 | +0.07(+0.42%) |
Apr 21, 2011 | 16.31 | 16.35 | 15.97 | 16.31 | 70,085 | +0.16(+0.98%) |
Apr 20, 2011 | 15.54 | 16.18 | 15.54 | 16.15 | 71,442 | +0.93(+6.10%) |
Apr 19, 2011 | 15.54 | 15.60 | 15.08 | 15.23 | 53,730 | -0.25(-1.60%) |
Apr 18, 2011 | 15.63 | 15.85 | 15.31 | 15.47 | 55,926 | -0.45(-2.85%) |
Apr 15, 2011 | 15.67 | 16.09 | 15.50 | 15.93 | 104,266 | +0.20(+1.26%) |
Apr 14, 2011 | 15.12 | 15.76 | 15.12 | 15.73 | 60,172 | +0.41(+2.71%) |
Apr 13, 2011 | 15.47 | 15.58 | 15.05 | 15.31 | 76,726 | -0.07(-0.45%) |
Apr 12, 2011 | 15.91 | 15.92 | 15.31 | 15.38 | 82,163 | -0.76(-4.71%) |
Apr 11, 2011 | 16.19 | 16.46 | 16.01 | 16.14 | 50,536 | -0.09(-0.55%) |
Apr 08, 2011 | 16.77 | 16.77 | 16.19 | 16.23 | 80,154 | -0.38(-2.26%) |
Apr 07, 2011 | 16.64 | 16.80 | 16.46 | 16.61 | 79,523 | +0.04(+0.24%) |
Apr 06, 2011 | 16.76 | 16.92 | 16.54 | 16.57 | 79,893 | -0.28(-1.67%) |
Apr 05, 2011 | 16.18 | 17.19 | 16.18 | 16.85 | 163,120 | +0.61(+3.74%) |
Apr 04, 2011 | 16.28 | 16.36 | 16.06 | 16.24 | 66,553 | +0.01(+0.06%) |
Apr 01, 2011 | 16.32 | 16.51 | 15.82 | 16.23 | 111,665 | -0.06(-0.36%) |
Mar 31, 2011 | 16.10 | 16.30 | 16.09 | 16.29 | 65,618 | +0.18(+1.10%) |
Mar 30, 2011 | 15.89 | 16.19 | 15.81 | 16.11 | 44,560 | +0.26(+1.62%) |
Mar 29, 2011 | 15.55 | 15.91 | 15.44 | 15.86 | 36,022 | +0.26(+1.65%) |
Mar 28, 2011 | 15.89 | 16.05 | 15.56 | 15.60 | 64,872 | -0.15(-0.94%) |
Mar 25, 2011 | 15.64 | 15.95 | 15.46 | 15.75 | 157,235 | +0.16(+1.05%) |
Mar 24, 2011 | 15.31 | 15.76 | 15.19 | 15.59 | 170,802 | +0.41(+2.70%) |
Mar 23, 2011 | 15.14 | 15.46 | 15.06 | 15.18 | 91,039 | -0.02(-0.13%) |
Mar 22, 2011 | 15.11 | 15.25 | 14.98 | 15.20 | 58,199 | +0.08(+0.52%) |
Mar 21, 2011 | 15.11 | 15.31 | 14.83 | 15.12 | 132,208 | +0.26(+1.73%) |
Mar 18, 2011 | 14.08 | 14.90 | 13.93 | 14.86 | 220,682 | +0.93(+6.67%) |
Mar 17, 2011 | 14.39 | 14.43 | 13.88 | 13.93 | 91,556 | -0.22(-1.54%) |
Mar 16, 2011 | 14.75 | 14.75 | 14.11 | 14.15 | 118,325 | -0.60(-4.09%) |
Mar 15, 2011 | 14.40 | 14.97 | 14.33 | 14.75 | 147,298 | -0.17(-1.13%) |
Mar 14, 2011 | 14.33 | 15.03 | 14.33 | 14.92 | 124,790 | +0.36(+2.44%) |
Mar 11, 2011 | 14.26 | 14.79 | 13.98 | 14.56 | 125,407 | +0.22(+1.51%) |
Mar 10, 2011 | 14.81 | 14.98 | 14.27 | 14.35 | 149,303 | -0.67(-4.47%) |
Mar 09, 2011 | 15.10 | 15.21 | 14.87 | 15.02 | 105,577 | -0.08(-0.54%) |
Mar 08, 2011 | 15.29 | 15.70 | 14.88 | 15.10 | 143,234 | -0.15(-0.96%) |
Mar 07, 2011 | 15.26 | 15.50 | 14.79 | 15.24 | 141,034 | +0.01(+0.06%) |
Mar 04, 2011 | 14.99 | 15.35 | 14.98 | 15.23 | 170,421 | +0.39(+2.60%) |
Mar 03, 2011 | 14.85 | 15.08 | 14.69 | 14.85 | 95,117 | +0.05(+0.33%) |
Mar 02, 2011 | 14.84 | 15.00 | 14.52 | 14.80 | 59,978 | -0.09(-0.60%) |
Mar 01, 2011 | 15.08 | 15.31 | 14.82 | 14.89 | 135,576 | -0.16(-1.05%) |
Feb 28, 2011 | 14.95 | 15.05 | 14.70 | 15.05 | 116,985 | +0.23(+1.53%) |
Feb 25, 2011 | 14.81 | 14.96 | 14.67 | 14.82 | 101,944 | +0.03(+0.20%) |
Feb 24, 2011 | 14.78 | 15.02 | 14.49 | 14.79 | 237,101 | -0.02(-0.13%) |
Feb 23, 2011 | 16.63 | 16.72 | 14.51 | 14.81 | 573,309 | -1.93(-11.51%) |
Feb 22, 2011 | 16.81 | 17.37 | 16.70 | 16.74 | 218,598 | -0.34(-1.97%) |
Feb 18, 2011 | 16.80 | 17.29 | 16.61 | 17.07 | 224,392 | +0.38(+2.25%) |
Feb 17, 2011 | 16.16 | 16.81 | 16.16 | 16.70 | 154,204 | +0.52(+3.24%) |
Feb 16, 2011 | 16.19 | 16.30 | 16.10 | 16.17 | 57,401 | +0.01(+0.06%) |
Feb 15, 2011 | 16.01 | 16.21 | 16.01 | 16.16 | 258,651 | +0.10(+0.62%) |
Feb 14, 2011 | 16.05 | 16.15 | 15.99 | 16.06 | 105,389 | -0.01(-0.06%) |
Feb 11, 2011 | 15.94 | 16.18 | 15.94 | 16.07 | 46,645 | +0.02(+0.12%) |
Feb 10, 2011 | 15.92 | 16.29 | 15.78 | 16.05 | 81,522 | +0.02(+0.12%) |
Feb 09, 2011 | 15.97 | 16.20 | 15.81 | 16.04 | 130,247 | +0.04(+0.25%) |
Feb 08, 2011 | 15.84 | 16.01 | 15.77 | 16.00 | 37,373 | +0.14(+0.87%) |
Feb 07, 2011 | 15.77 | 16.04 | 15.71 | 15.86 | 71,013 | +0.15(+0.94%) |
Feb 04, 2011 | 15.65 | 15.82 | 15.28 | 15.71 | 85,279 | +0.01(+0.06%) |
Feb 03, 2011 | 15.26 | 15.70 | 15.05 | 15.70 | 97,872 | +0.37(+2.40%) |
Feb 02, 2011 | 15.01 | 15.38 | 14.86 | 15.33 | 96,636 | +0.20(+1.29%) |