Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.03 | 15.07 | 14.87 | 14.98 | 386,241 | -0.03(-0.23%) |
Apr 28, 2011 | 15.07 | 15.10 | 14.90 | 15.01 | 380,514 | -0.07(-0.46%) |
Apr 27, 2011 | 15.00 | 15.13 | 14.96 | 15.08 | 385,866 | +0.13(+0.84%) |
Apr 26, 2011 | 14.87 | 15.11 | 14.82 | 14.96 | 712,434 | +0.18(+1.23%) |
Apr 25, 2011 | 14.82 | 14.96 | 14.75 | 14.77 | 402,562 | -0.14(-0.93%) |
Apr 21, 2011 | 15.21 | 15.25 | 14.77 | 14.91 | 740,922 | -0.22(-1.43%) |
Apr 20, 2011 | 15.22 | 15.22 | 14.97 | 15.13 | 575,144 | +0.15(+1.02%) |
Apr 19, 2011 | 15.03 | 15.16 | 14.91 | 14.98 | 710,109 | +0.03(+0.23%) |
Apr 18, 2011 | 15.04 | 15.29 | 14.85 | 14.94 | 729,281 | -0.23(-1.51%) |
Apr 15, 2011 | 15.00 | 15.26 | 14.71 | 15.17 | 1,123,892 | +0.40(+2.68%) |
Apr 14, 2011 | 14.68 | 14.82 | 14.44 | 14.77 | 893,893 | -0.01(-0.05%) |
Apr 13, 2011 | 15.07 | 15.07 | 14.75 | 14.78 | 754,272 | -0.17(-1.16%) |
Apr 12, 2011 | 15.05 | 15.10 | 14.83 | 14.96 | 664,048 | -0.21(-1.38%) |
Apr 11, 2011 | 15.00 | 15.28 | 15.00 | 15.16 | 699,311 | +0.17(+1.11%) |
Apr 08, 2011 | 15.16 | 15.22 | 14.91 | 15.00 | 511,172 | -0.06(-0.37%) |
Apr 07, 2011 | 15.12 | 15.13 | 14.79 | 15.05 | 687,848 | -0.04(-0.28%) |
Apr 06, 2011 | 14.82 | 15.16 | 14.77 | 15.10 | 647,183 | +0.34(+2.31%) |
Apr 05, 2011 | 15.04 | 15.07 | 14.73 | 14.75 | 732,220 | -0.34(-2.26%) |
Apr 04, 2011 | 15.33 | 15.33 | 15.04 | 15.10 | 871,360 | +0.08(+0.56%) |
Apr 01, 2011 | 15.03 | 15.13 | 14.91 | 15.01 | 601,514 | +0.10(+0.65%) |
Mar 31, 2011 | 14.80 | 14.96 | 14.68 | 14.91 | 451,817 | +0.08(+0.52%) |
Mar 30, 2011 | 14.77 | 15.00 | 14.59 | 14.84 | 749,218 | +0.17(+1.14%) |
Mar 29, 2011 | 14.63 | 14.68 | 14.40 | 14.67 | 619,388 | +0.06(+0.38%) |
Mar 28, 2011 | 14.64 | 14.73 | 14.48 | 14.61 | 668,459 | +0.00(+0.00%) |
Mar 25, 2011 | 14.71 | 15.02 | 14.57 | 14.61 | 1,346,579 | +0.03(+0.24%) |
Mar 24, 2011 | 14.71 | 14.75 | 14.29 | 14.58 | 651,925 | -0.07(-0.48%) |
Mar 23, 2011 | 14.59 | 14.73 | 14.31 | 14.65 | 703,038 | +0.01(+0.09%) |
Mar 22, 2011 | 14.77 | 14.80 | 14.57 | 14.64 | 375,482 | -0.11(-0.76%) |
Mar 21, 2011 | 14.78 | 14.79 | 14.63 | 14.75 | 641,352 | +0.10(+0.67%) |
Mar 18, 2011 | 14.51 | 14.77 | 14.44 | 14.65 | 981,625 | +0.31(+2.18%) |
Mar 17, 2011 | 14.57 | 14.59 | 14.22 | 14.34 | 608,529 | +0.01(+0.10%) |
Mar 16, 2011 | 14.61 | 14.64 | 14.27 | 14.32 | 1,277,659 | -0.29(-2.00%) |
Mar 15, 2011 | 14.58 | 14.73 | 14.52 | 14.61 | 926,754 | -0.24(-1.59%) |
Mar 14, 2011 | 14.84 | 15.05 | 14.67 | 14.85 | 743,301 | -0.22(-1.43%) |
Mar 11, 2011 | 15.09 | 15.18 | 14.91 | 15.07 | 605,079 | +0.04(+0.28%) |
Mar 10, 2011 | 15.41 | 15.41 | 15.03 | 15.03 | 966,983 | -0.56(-3.62%) |
Mar 09, 2011 | 15.90 | 15.90 | 15.56 | 15.59 | 684,830 | -0.32(-2.01%) |
Mar 08, 2011 | 15.46 | 16.00 | 15.32 | 15.91 | 742,310 | +0.52(+3.39%) |
Mar 07, 2011 | 15.78 | 15.96 | 15.16 | 15.39 | 900,769 | -0.30(-1.91%) |
Mar 04, 2011 | 15.96 | 16.00 | 15.46 | 15.69 | 644,849 | -0.28(-1.74%) |
Mar 03, 2011 | 15.80 | 16.18 | 15.80 | 15.96 | 842,856 | +0.32(+2.05%) |
Mar 02, 2011 | 15.89 | 15.93 | 15.48 | 15.64 | 875,878 | -0.24(-1.49%) |
Mar 01, 2011 | 16.18 | 16.24 | 15.83 | 15.88 | 924,657 | -0.25(-1.55%) |
Feb 28, 2011 | 16.25 | 16.35 | 15.99 | 16.13 | 856,083 | -0.03(-0.22%) |
Feb 25, 2011 | 15.78 | 16.17 | 15.67 | 16.17 | 918,673 | +0.48(+3.06%) |
Feb 24, 2011 | 15.80 | 15.87 | 15.48 | 15.69 | 1,201,554 | -0.06(-0.35%) |
Feb 23, 2011 | 15.84 | 16.04 | 15.63 | 15.74 | 1,262,211 | -0.09(-0.57%) |
Feb 22, 2011 | 16.05 | 16.26 | 15.71 | 15.83 | 1,375,700 | -0.43(-2.65%) |
Feb 18, 2011 | 16.34 | 16.43 | 16.16 | 16.26 | 773,418 | +0.02(+0.13%) |
Feb 17, 2011 | 16.14 | 16.33 | 15.77 | 16.24 | 585,029 | -0.01(-0.04%) |
Feb 16, 2011 | 16.18 | 16.42 | 16.10 | 16.25 | 525,323 | +0.08(+0.52%) |
Feb 15, 2011 | 16.30 | 16.39 | 16.12 | 16.17 | 423,488 | -0.17(-1.02%) |
Feb 14, 2011 | 16.29 | 16.51 | 16.21 | 16.33 | 463,420 | +0.06(+0.34%) |
Feb 11, 2011 | 15.96 | 16.38 | 15.85 | 16.28 | 773,957 | +0.29(+1.78%) |
Feb 10, 2011 | 16.12 | 16.23 | 15.81 | 15.99 | 567,195 | -0.19(-1.20%) |
Feb 09, 2011 | 16.38 | 16.49 | 16.05 | 16.19 | 759,996 | -0.27(-1.65%) |
Feb 08, 2011 | 16.24 | 16.49 | 16.12 | 16.46 | 788,076 | +0.20(+1.24%) |
Feb 07, 2011 | 16.12 | 16.41 | 16.05 | 16.26 | 665,008 | +0.15(+0.91%) |
Feb 04, 2011 | 16.01 | 16.15 | 15.78 | 16.11 | 978,317 | +0.10(+0.65%) |
Feb 03, 2011 | 16.00 | 16.10 | 15.77 | 16.01 | 874,323 | +0.01(+0.09%) |
Feb 02, 2011 | 16.10 | 16.36 | 15.99 | 15.99 | 689,224 | -0.17(-1.03%) |