Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.30 | 14.57 | 14.27 | 14.47 | 224,595 | +0.10(+0.73%) |
Apr 28, 2011 | 14.30 | 14.39 | 14.25 | 14.36 | 129,332 | +0.05(+0.37%) |
Apr 27, 2011 | 14.21 | 14.31 | 14.14 | 14.31 | 221,937 | +0.13(+0.94%) |
Apr 26, 2011 | 14.21 | 14.24 | 14.07 | 14.18 | 258,395 | -0.03(-0.22%) |
Apr 25, 2011 | 14.09 | 14.21 | 13.94 | 14.21 | 330,684 | +0.15(+1.04%) |
Apr 21, 2011 | 14.10 | 14.10 | 14.02 | 14.06 | 159,500 | +0.00(+0.00%) |
Apr 20, 2011 | 14.07 | 14.11 | 13.97 | 14.06 | 156,298 | +0.11(+0.80%) |
Apr 19, 2011 | 14.04 | 14.10 | 13.89 | 13.95 | 127,061 | -0.05(-0.32%) |
Apr 18, 2011 | 14.11 | 14.11 | 13.86 | 14.00 | 180,214 | -0.07(-0.50%) |
Apr 15, 2011 | 14.04 | 14.08 | 13.99 | 14.07 | 259,286 | +0.05(+0.37%) |
Apr 14, 2011 | 13.91 | 14.05 | 13.85 | 14.01 | 219,164 | +0.12(+0.83%) |
Apr 13, 2011 | 13.68 | 14.10 | 13.68 | 13.90 | 279,301 | +0.25(+1.87%) |
Apr 12, 2011 | 13.73 | 13.83 | 13.59 | 13.64 | 163,433 | -0.19(-1.39%) |
Apr 11, 2011 | 14.02 | 14.03 | 13.83 | 13.84 | 92,627 | -0.16(-1.12%) |
Apr 08, 2011 | 13.95 | 14.04 | 13.86 | 13.99 | 181,933 | +0.05(+0.33%) |
Apr 07, 2011 | 13.97 | 14.07 | 13.95 | 13.95 | 108,120 | +0.00(+0.03%) |
Apr 06, 2011 | 14.02 | 14.04 | 13.90 | 13.94 | 164,481 | -0.08(-0.57%) |
Apr 05, 2011 | 14.02 | 14.12 | 13.94 | 14.02 | 223,088 | -0.02(-0.17%) |
Apr 04, 2011 | 14.00 | 14.21 | 13.93 | 14.05 | 495,246 | +0.12(+0.83%) |
Apr 01, 2011 | 13.99 | 14.05 | 13.82 | 13.93 | 224,056 | -0.05(-0.32%) |
Mar 31, 2011 | 13.95 | 14.06 | 13.86 | 13.98 | 222,707 | +0.01(+0.07%) |
Mar 30, 2011 | 13.97 | 14.07 | 13.80 | 13.97 | 228,198 | -0.01(-0.10%) |
Mar 29, 2011 | 13.79 | 14.04 | 13.77 | 13.98 | 221,332 | +0.16(+1.16%) |
Mar 28, 2011 | 13.99 | 14.05 | 13.80 | 13.82 | 244,613 | -0.18(-1.27%) |
Mar 25, 2011 | 13.97 | 14.07 | 13.96 | 14.00 | 109,692 | +0.04(+0.28%) |
Mar 24, 2011 | 14.02 | 14.04 | 13.86 | 13.96 | 223,804 | -0.03(-0.25%) |
Mar 23, 2011 | 13.88 | 14.02 | 13.84 | 14.00 | 312,316 | -0.02(-0.12%) |
Mar 22, 2011 | 13.82 | 14.12 | 13.78 | 14.01 | 391,259 | +0.17(+1.21%) |
Mar 21, 2011 | 13.84 | 13.91 | 13.65 | 13.85 | 262,179 | +0.13(+0.94%) |
Mar 18, 2011 | 13.72 | 13.81 | 13.57 | 13.72 | 276,253 | -0.00(-0.03%) |
Mar 17, 2011 | 13.72 | 13.79 | 13.54 | 13.72 | 156,805 | +0.21(+1.52%) |
Mar 16, 2011 | 13.52 | 13.79 | 13.40 | 13.52 | 306,147 | +0.12(+0.89%) |
Mar 15, 2011 | 13.27 | 13.68 | 13.12 | 13.40 | 400,662 | -0.27(-1.94%) |
Mar 14, 2011 | 13.47 | 13.79 | 13.46 | 13.66 | 542,007 | +0.39(+2.95%) |
Mar 11, 2011 | 12.91 | 13.35 | 12.76 | 13.27 | 278,794 | +0.28(+2.15%) |
Mar 10, 2011 | 13.20 | 13.27 | 12.69 | 12.99 | 455,443 | -0.29(-2.16%) |
Mar 09, 2011 | 13.48 | 13.62 | 13.18 | 13.28 | 473,533 | -0.23(-1.68%) |
Mar 08, 2011 | 13.65 | 13.85 | 13.50 | 13.50 | 203,557 | -0.24(-1.73%) |
Mar 07, 2011 | 13.88 | 13.93 | 13.65 | 13.74 | 212,989 | -0.09(-0.66%) |
Mar 04, 2011 | 13.63 | 13.86 | 13.63 | 13.83 | 228,630 | +0.13(+0.94%) |
Mar 03, 2011 | 13.90 | 13.90 | 13.63 | 13.70 | 219,219 | +0.13(+0.95%) |
Mar 02, 2011 | 13.57 | 13.68 | 13.52 | 13.57 | 117,079 | -0.02(-0.13%) |
Mar 01, 2011 | 13.62 | 13.84 | 13.41 | 13.59 | 345,948 | -0.22(-1.57%) |
Feb 28, 2011 | 13.71 | 13.81 | 13.62 | 13.81 | 237,171 | +0.18(+1.31%) |
Feb 25, 2011 | 13.56 | 13.68 | 13.43 | 13.63 | 144,504 | +0.18(+1.32%) |
Feb 24, 2011 | 13.60 | 13.60 | 12.89 | 13.45 | 935,300 | -0.19(-1.37%) |
Feb 23, 2011 | 13.69 | 13.91 | 13.62 | 13.64 | 286,576 | -0.12(-0.88%) |
Feb 22, 2011 | 13.86 | 13.96 | 13.75 | 13.76 | 255,737 | -0.14(-1.00%) |
Feb 18, 2011 | 13.86 | 14.02 | 13.82 | 13.90 | 165,501 | -0.02(-0.18%) |
Feb 17, 2011 | 13.91 | 13.94 | 13.86 | 13.92 | 136,962 | -0.04(-0.30%) |
Feb 16, 2011 | 13.97 | 14.00 | 13.91 | 13.97 | 148,989 | -0.03(-0.25%) |
Feb 15, 2011 | 13.89 | 14.00 | 13.89 | 14.00 | 219,448 | +0.03(+0.22%) |
Feb 14, 2011 | 13.94 | 13.97 | 13.79 | 13.97 | 334,098 | +0.17(+1.27%) |
Feb 11, 2011 | 13.77 | 13.84 | 13.72 | 13.79 | 137,375 | -0.03(-0.25%) |
Feb 10, 2011 | 13.91 | 13.95 | 13.79 | 13.83 | 244,260 | -0.11(-0.78%) |
Feb 09, 2011 | 14.04 | 14.04 | 13.91 | 13.94 | 567,183 | -0.03(-0.25%) |
Feb 08, 2011 | 13.96 | 14.05 | 13.88 | 13.97 | 551,946 | -0.02(-0.13%) |
Feb 07, 2011 | 13.97 | 14.04 | 13.93 | 13.99 | 529,296 | -0.01(-0.07%) |
Feb 04, 2011 | 13.79 | 14.05 | 13.77 | 14.00 | 1,604,194 | -0.30(-2.10%) |
Feb 03, 2011 | 14.06 | 14.30 | 14.05 | 14.30 | 150,071 | +0.09(+0.66%) |
Feb 02, 2011 | 14.28 | 14.42 | 14.07 | 14.21 | 221,433 | -0.13(-0.92%) |