Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.86 | 14.93 | 13.50 | 13.90 | 372,267 | -1.02(-6.84%) |
Apr 28, 2011 | 14.81 | 14.98 | 14.44 | 14.92 | 82,356 | +0.03(+0.20%) |
Apr 27, 2011 | 14.79 | 14.97 | 14.68 | 14.89 | 57,923 | +0.05(+0.34%) |
Apr 26, 2011 | 14.89 | 15.01 | 14.71 | 14.84 | 69,649 | -0.05(-0.34%) |
Apr 25, 2011 | 14.84 | 15.00 | 14.63 | 14.89 | 48,886 | +0.05(+0.34%) |
Apr 21, 2011 | 15.24 | 15.30 | 14.72 | 14.84 | 67,933 | -0.24(-1.59%) |
Apr 20, 2011 | 14.84 | 15.29 | 14.68 | 15.08 | 215,621 | +0.44(+3.01%) |
Apr 19, 2011 | 14.40 | 14.81 | 14.23 | 14.64 | 89,099 | +0.19(+1.31%) |
Apr 18, 2011 | 14.39 | 14.50 | 14.12 | 14.45 | 155,316 | -0.18(-1.23%) |
Apr 15, 2011 | 14.83 | 14.83 | 14.52 | 14.63 | 78,830 | -0.20(-1.35%) |
Apr 14, 2011 | 14.69 | 15.16 | 14.45 | 14.83 | 147,183 | +0.32(+2.21%) |
Apr 13, 2011 | 14.25 | 14.58 | 14.05 | 14.51 | 133,460 | +0.36(+2.54%) |
Apr 12, 2011 | 14.66 | 14.68 | 13.51 | 14.15 | 562,818 | -0.61(-4.13%) |
Apr 11, 2011 | 14.95 | 15.00 | 14.66 | 14.76 | 98,603 | -0.24(-1.60%) |
Apr 08, 2011 | 15.60 | 15.60 | 14.86 | 15.00 | 110,829 | -0.51(-3.29%) |
Apr 07, 2011 | 15.44 | 15.87 | 15.26 | 15.51 | 38,357 | +0.08(+0.52%) |
Apr 06, 2011 | 15.39 | 15.70 | 15.38 | 15.43 | 116,027 | +0.14(+0.92%) |
Apr 05, 2011 | 15.35 | 15.59 | 15.15 | 15.29 | 58,800 | -0.11(-0.71%) |
Apr 04, 2011 | 15.56 | 15.56 | 15.19 | 15.40 | 61,763 | -0.10(-0.65%) |
Apr 01, 2011 | 15.80 | 15.93 | 15.20 | 15.50 | 91,894 | -0.22(-1.40%) |
Mar 31, 2011 | 15.79 | 15.84 | 15.57 | 15.72 | 75,291 | -0.07(-0.44%) |
Mar 30, 2011 | 15.79 | 15.83 | 15.12 | 15.79 | 83,851 | +0.53(+3.47%) |
Mar 29, 2011 | 15.65 | 15.73 | 15.22 | 15.26 | 92,307 | -0.44(-2.80%) |
Mar 28, 2011 | 15.45 | 15.98 | 15.45 | 15.70 | 802,114 | +0.32(+2.08%) |
Mar 25, 2011 | 15.46 | 15.79 | 15.33 | 15.38 | 108,530 | +0.06(+0.39%) |
Mar 24, 2011 | 15.20 | 15.55 | 15.05 | 15.32 | 192,256 | +0.40(+2.68%) |
Mar 23, 2011 | 14.80 | 14.93 | 14.51 | 14.92 | 77,080 | +0.09(+0.61%) |
Mar 22, 2011 | 14.66 | 14.90 | 14.55 | 14.83 | 63,705 | +0.23(+1.58%) |
Mar 21, 2011 | 14.74 | 14.76 | 14.50 | 14.60 | 98,015 | +0.12(+0.83%) |
Mar 18, 2011 | 14.45 | 14.50 | 14.10 | 14.48 | 151,169 | +0.20(+1.40%) |
Mar 17, 2011 | 14.65 | 15.02 | 14.25 | 14.28 | 41,127 | -0.08(-0.56%) |
Mar 16, 2011 | 14.24 | 14.54 | 14.21 | 14.36 | 91,052 | +0.08(+0.56%) |
Mar 15, 2011 | 14.15 | 14.88 | 14.13 | 14.28 | 171,887 | -0.60(-4.03%) |
Mar 14, 2011 | 14.95 | 15.15 | 14.71 | 14.88 | 69,667 | -0.18(-1.20%) |
Mar 11, 2011 | 15.04 | 15.29 | 14.96 | 15.06 | 95,302 | -0.15(-0.99%) |
Mar 10, 2011 | 15.46 | 15.46 | 15.09 | 15.21 | 118,255 | -0.39(-2.50%) |
Mar 09, 2011 | 15.77 | 15.93 | 15.48 | 15.60 | 83,925 | -0.18(-1.14%) |
Mar 08, 2011 | 16.11 | 16.23 | 15.72 | 15.78 | 137,912 | -0.34(-2.11%) |
Mar 07, 2011 | 16.78 | 17.04 | 16.10 | 16.12 | 281,320 | -0.52(-3.12%) |
Mar 04, 2011 | 15.53 | 16.69 | 15.41 | 16.64 | 361,987 | +1.21(+7.84%) |
Mar 03, 2011 | 15.13 | 15.63 | 14.92 | 15.43 | 250,672 | +0.60(+4.05%) |
Mar 02, 2011 | 14.85 | 15.05 | 14.63 | 14.83 | 132,952 | -0.22(-1.46%) |
Mar 01, 2011 | 15.22 | 15.36 | 14.80 | 15.05 | 249,207 | -0.20(-1.31%) |
Feb 28, 2011 | 14.60 | 16.25 | 14.01 | 15.25 | 882,846 | +1.28(+9.16%) |
Feb 25, 2011 | 13.91 | 14.08 | 13.82 | 13.97 | 90,828 | -0.03(-0.21%) |
Feb 24, 2011 | 14.06 | 14.08 | 13.76 | 14.00 | 124,116 | +0.04(+0.29%) |
Feb 23, 2011 | 14.05 | 14.14 | 13.93 | 13.96 | 299,254 | -0.10(-0.71%) |
Feb 22, 2011 | 14.10 | 14.25 | 13.96 | 14.06 | 81,906 | -0.27(-1.88%) |
Feb 18, 2011 | 14.12 | 14.37 | 13.68 | 14.33 | 128,766 | +0.32(+2.28%) |
Feb 17, 2011 | 14.47 | 14.54 | 13.80 | 14.01 | 208,277 | -0.45(-3.11%) |
Feb 16, 2011 | 14.64 | 14.64 | 14.22 | 14.46 | 189,432 | -0.10(-0.69%) |
Feb 15, 2011 | 14.75 | 14.82 | 14.50 | 14.56 | 140,236 | -0.25(-1.69%) |
Feb 14, 2011 | 15.20 | 15.20 | 14.75 | 14.81 | 76,454 | -0.35(-2.31%) |
Feb 11, 2011 | 14.84 | 15.22 | 14.65 | 15.16 | 55,412 | +0.26(+1.74%) |
Feb 10, 2011 | 14.65 | 14.90 | 14.55 | 14.90 | 69,586 | +0.15(+1.02%) |
Feb 09, 2011 | 14.95 | 15.02 | 14.64 | 14.75 | 56,912 | -0.26(-1.73%) |
Feb 08, 2011 | 14.87 | 15.19 | 14.87 | 15.01 | 65,937 | +0.05(+0.33%) |
Feb 07, 2011 | 14.91 | 15.39 | 14.88 | 14.96 | 56,851 | +0.03(+0.20%) |
Feb 04, 2011 | 15.08 | 15.10 | 14.61 | 14.93 | 101,623 | -0.05(-0.33%) |
Feb 03, 2011 | 15.00 | 15.33 | 14.75 | 14.98 | 49,542 | -0.03(-0.20%) |
Feb 02, 2011 | 15.31 | 15.42 | 15.01 | 15.01 | 38,130 | -0.41(-2.66%) |