Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.21 | 16.85 | 16.18 | 16.55 | 166,111 | +0.47(+2.92%) |
Apr 28, 2011 | 15.88 | 16.09 | 15.56 | 16.08 | 75,974 | +0.09(+0.56%) |
Apr 27, 2011 | 15.79 | 16.15 | 15.25 | 15.99 | 11,689 | +0.12(+0.76%) |
Apr 26, 2011 | 15.74 | 16.18 | 15.01 | 15.87 | 50,624 | +0.24(+1.54%) |
Apr 25, 2011 | 15.69 | 15.89 | 15.45 | 15.63 | 41,044 | -0.14(-0.89%) |
Apr 21, 2011 | 15.73 | 15.88 | 15.59 | 15.77 | 5,134 | -0.01(-0.06%) |
Apr 20, 2011 | 15.44 | 15.90 | 15.44 | 15.78 | 44,323 | +0.45(+2.94%) |
Apr 19, 2011 | 15.35 | 15.68 | 15.09 | 15.33 | 51,049 | -0.03(-0.20%) |
Apr 18, 2011 | 15.19 | 15.45 | 15.11 | 15.36 | 21,324 | +0.14(+0.92%) |
Apr 15, 2011 | 15.06 | 15.33 | 15.00 | 15.22 | 61,820 | +0.15(+1.00%) |
Apr 14, 2011 | 15.21 | 15.29 | 15.04 | 15.07 | 20,163 | -0.17(-1.12%) |
Apr 13, 2011 | 15.62 | 15.78 | 15.18 | 15.24 | 15,045 | +0.06(+0.40%) |
Apr 12, 2011 | 15.35 | 15.35 | 15.15 | 15.18 | 8,889 | -0.13(-0.85%) |
Apr 11, 2011 | 15.03 | 15.43 | 15.00 | 15.31 | 18,529 | +0.19(+1.26%) |
Apr 08, 2011 | 14.98 | 15.77 | 14.98 | 15.12 | 24,873 | +0.27(+1.82%) |
Apr 07, 2011 | 15.38 | 15.38 | 14.69 | 14.85 | 41,556 | -0.46(-3.00%) |
Apr 06, 2011 | 15.47 | 15.47 | 15.16 | 15.31 | 59,736 | -0.03(-0.20%) |
Apr 05, 2011 | 15.05 | 15.57 | 14.51 | 15.34 | 59,234 | +0.28(+1.86%) |
Apr 04, 2011 | 14.75 | 15.10 | 14.29 | 15.06 | 68,691 | +0.25(+1.69%) |
Apr 01, 2011 | 14.48 | 14.81 | 14.23 | 14.81 | 63,021 | +0.50(+3.49%) |
Mar 31, 2011 | 14.75 | 14.88 | 14.23 | 14.31 | 651,714 | -0.52(-3.51%) |
Mar 30, 2011 | 15.74 | 15.87 | 14.46 | 14.83 | 125,277 | -0.77(-4.94%) |
Mar 29, 2011 | 15.58 | 15.87 | 15.20 | 15.60 | 35,244 | -0.10(-0.61%) |
Mar 28, 2011 | 14.93 | 15.84 | 14.93 | 15.70 | 43,233 | +0.72(+4.84%) |
Mar 25, 2011 | 14.63 | 14.97 | 14.63 | 14.97 | 6,649 | +0.46(+3.17%) |
Mar 24, 2011 | 14.57 | 15.10 | 14.13 | 14.51 | 42,550 | -0.07(-0.48%) |
Mar 23, 2011 | 15.27 | 15.28 | 14.20 | 14.58 | 78,961 | -0.55(-3.64%) |
Mar 22, 2011 | 15.67 | 15.80 | 14.67 | 15.13 | 39,187 | -0.30(-1.94%) |
Mar 21, 2011 | 15.41 | 16.22 | 15.14 | 15.43 | 21,718 | -0.16(-1.03%) |
Mar 18, 2011 | 16.41 | 16.97 | 15.55 | 15.59 | 85,985 | -0.84(-5.11%) |
Mar 17, 2011 | 16.00 | 16.58 | 16.00 | 16.43 | 48,428 | +0.52(+3.27%) |
Mar 16, 2011 | 15.84 | 16.10 | 15.05 | 15.91 | 66,405 | +0.21(+1.34%) |
Mar 15, 2011 | 14.99 | 16.13 | 14.02 | 15.70 | 36,925 | +0.65(+4.32%) |
Mar 14, 2011 | 14.80 | 15.05 | 14.59 | 15.05 | 44,328 | +0.15(+1.01%) |
Mar 11, 2011 | 14.41 | 14.95 | 14.34 | 14.90 | 51,557 | +0.55(+3.83%) |
Mar 10, 2011 | 14.35 | 14.44 | 14.28 | 14.35 | 149,046 | -0.02(-0.14%) |
Mar 09, 2011 | 14.42 | 14.42 | 14.13 | 14.37 | 20,073 | -0.07(-0.48%) |
Mar 08, 2011 | 13.75 | 14.50 | 13.75 | 14.44 | 62,665 | +0.74(+5.40%) |
Mar 07, 2011 | 14.04 | 14.06 | 13.65 | 13.70 | 72,610 | -0.29(-2.07%) |
Mar 04, 2011 | 13.88 | 14.14 | 13.71 | 13.99 | 100,139 | -0.08(-0.57%) |
Mar 03, 2011 | 14.18 | 14.18 | 13.94 | 14.07 | 24,332 | +0.06(+0.43%) |
Mar 02, 2011 | 14.29 | 14.29 | 13.96 | 14.01 | 7,398 | -0.26(-1.82%) |
Mar 01, 2011 | 14.19 | 14.27 | 13.96 | 14.27 | 22,740 | +0.12(+0.85%) |
Feb 28, 2011 | 14.41 | 14.41 | 14.00 | 14.15 | 22,730 | -0.25(-1.74%) |
Feb 25, 2011 | 13.82 | 14.85 | 13.75 | 14.40 | 38,077 | +0.40(+2.86%) |
Feb 24, 2011 | 14.15 | 14.15 | 13.50 | 14.00 | 86,673 | -0.07(-0.50%) |
Feb 23, 2011 | 13.74 | 14.46 | 13.16 | 14.07 | 57,876 | +0.22(+1.59%) |
Feb 22, 2011 | 14.24 | 14.58 | 13.13 | 13.85 | 137,336 | -0.54(-3.75%) |
Feb 18, 2011 | 15.00 | 15.50 | 14.28 | 14.39 | 123,916 | -0.61(-4.07%) |
Feb 17, 2011 | 14.33 | 15.26 | 14.20 | 15.00 | 57,042 | +0.73(+5.12%) |
Feb 16, 2011 | 14.34 | 14.42 | 14.22 | 14.27 | 132,351 | +0.05(+0.35%) |
Feb 15, 2011 | 14.45 | 14.48 | 14.21 | 14.22 | 93,124 | -0.18(-1.25%) |
Feb 14, 2011 | 14.78 | 14.78 | 14.05 | 14.40 | 142,001 | +0.35(+2.49%) |
Feb 11, 2011 | 14.00 | 14.40 | 13.96 | 14.05 | 160,778 | +0.03(+0.21%) |