Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.00 | 15.00 | 14.50 | 14.74 | 18,028 | -0.30(-1.99%) |
Apr 28, 2011 | 14.36 | 15.04 | 14.35 | 15.04 | 105,400 | +0.69(+4.81%) |
Apr 27, 2011 | 14.48 | 14.57 | 14.28 | 14.35 | 13,540 | -0.10(-0.69%) |
Apr 26, 2011 | 14.64 | 14.78 | 14.36 | 14.45 | 28,672 | -0.29(-1.97%) |
Apr 25, 2011 | 13.94 | 14.76 | 13.81 | 14.74 | 29,736 | +0.71(+5.06%) |
Apr 21, 2011 | 14.11 | 14.11 | 13.62 | 14.03 | 30,040 | +0.05(+0.39%) |
Apr 20, 2011 | 14.49 | 14.63 | 13.85 | 13.97 | 23,252 | -0.28(-1.93%) |
Apr 19, 2011 | 14.09 | 14.39 | 13.90 | 14.25 | 41,340 | +0.20(+1.42%) |
Apr 18, 2011 | 13.70 | 14.09 | 13.57 | 14.05 | 35,567 | +0.11(+0.79%) |
Apr 15, 2011 | 13.77 | 13.96 | 13.56 | 13.94 | 49,716 | +0.15(+1.09%) |
Apr 14, 2011 | 14.11 | 14.11 | 13.79 | 13.79 | 19,090 | -0.49(-3.43%) |
Apr 13, 2011 | 14.21 | 14.30 | 14.01 | 14.28 | 35,139 | +0.15(+1.06%) |
Apr 12, 2011 | 14.11 | 14.28 | 14.00 | 14.13 | 22,481 | +0.03(+0.21%) |
Apr 11, 2011 | 14.13 | 14.24 | 14.00 | 14.10 | 18,747 | -0.08(-0.56%) |
Apr 08, 2011 | 14.55 | 15.01 | 14.03 | 14.18 | 33,906 | -0.25(-1.73%) |
Apr 07, 2011 | 14.90 | 14.90 | 14.38 | 14.43 | 50,831 | -0.45(-3.02%) |
Apr 06, 2011 | 14.97 | 15.00 | 14.83 | 14.88 | 17,175 | -0.05(-0.33%) |
Apr 05, 2011 | 14.86 | 15.00 | 14.86 | 14.93 | 10,720 | -0.01(-0.07%) |
Apr 04, 2011 | 14.98 | 15.03 | 14.91 | 14.94 | 16,813 | -0.03(-0.20%) |
Apr 01, 2011 | 15.00 | 15.08 | 14.91 | 14.97 | 89,210 | -0.01(-0.07%) |
Mar 31, 2011 | 14.92 | 15.04 | 14.74 | 14.98 | 30,427 | +0.04(+0.27%) |
Mar 30, 2011 | 14.94 | 15.02 | 14.68 | 14.94 | 23,848 | +0.21(+1.43%) |
Mar 29, 2011 | 14.80 | 14.80 | 14.59 | 14.73 | 16,096 | -0.12(-0.81%) |
Mar 28, 2011 | 15.35 | 15.35 | 14.82 | 14.85 | 27,818 | -0.49(-3.19%) |
Mar 25, 2011 | 15.26 | 15.75 | 15.26 | 15.34 | 16,784 | +0.13(+0.85%) |
Mar 24, 2011 | 15.29 | 15.31 | 15.17 | 15.21 | 14,713 | -0.01(-0.07%) |
Mar 23, 2011 | 15.47 | 15.47 | 15.16 | 15.22 | 30,848 | -0.29(-1.87%) |
Mar 22, 2011 | 15.57 | 15.81 | 15.09 | 15.51 | 13,941 | -0.04(-0.26%) |
Mar 21, 2011 | 15.68 | 15.80 | 15.39 | 15.55 | 28,163 | -0.03(-0.19%) |
Mar 18, 2011 | 14.89 | 15.60 | 14.13 | 15.58 | 87,272 | +0.92(+6.28%) |
Mar 17, 2011 | 14.79 | 14.79 | 14.54 | 14.66 | 43,224 | +0.22(+1.52%) |
Mar 16, 2011 | 14.67 | 15.12 | 14.38 | 14.44 | 65,539 | -0.27(-1.84%) |
Mar 15, 2011 | 14.33 | 14.90 | 14.33 | 14.71 | 26,331 | -0.01(-0.07%) |
Mar 14, 2011 | 14.95 | 15.27 | 14.51 | 14.72 | 76,886 | -0.34(-2.26%) |
Mar 11, 2011 | 15.49 | 15.64 | 15.00 | 15.06 | 59,427 | -0.62(-3.95%) |
Mar 10, 2011 | 13.38 | 15.74 | 13.38 | 15.68 | 216,648 | -0.33(-2.06%) |
Mar 09, 2011 | 16.10 | 16.10 | 15.15 | 16.01 | 20,355 | -0.08(-0.50%) |
Mar 08, 2011 | 15.16 | 16.16 | 15.16 | 16.09 | 49,197 | +0.97(+6.42%) |
Mar 07, 2011 | 15.52 | 15.52 | 14.69 | 15.12 | 47,814 | -0.35(-2.26%) |
Mar 04, 2011 | 15.50 | 15.63 | 15.13 | 15.47 | 28,729 | +0.02(+0.13%) |
Mar 03, 2011 | 15.58 | 15.61 | 15.25 | 15.45 | 28,867 | +0.11(+0.72%) |
Mar 02, 2011 | 15.68 | 15.81 | 15.23 | 15.34 | 17,251 | -0.33(-2.11%) |
Mar 01, 2011 | 16.44 | 16.47 | 15.67 | 15.67 | 28,113 | -0.74(-4.51%) |
Feb 28, 2011 | 16.31 | 16.59 | 15.94 | 16.41 | 61,854 | +0.22(+1.36%) |
Feb 25, 2011 | 15.09 | 16.31 | 15.08 | 16.19 | 29,427 | +1.14(+7.57%) |
Feb 24, 2011 | 15.01 | 15.15 | 14.98 | 15.05 | 62,787 | +0.03(+0.20%) |
Feb 23, 2011 | 15.14 | 15.38 | 14.92 | 15.02 | 69,100 | -0.15(-0.99%) |
Feb 22, 2011 | 15.90 | 15.96 | 15.04 | 15.17 | 70,328 | -0.94(-5.83%) |
Feb 18, 2011 | 16.15 | 16.15 | 15.96 | 16.11 | 25,647 | +0.07(+0.44%) |
Feb 17, 2011 | 15.98 | 16.07 | 15.74 | 16.04 | 19,730 | +0.06(+0.38%) |
Feb 16, 2011 | 15.50 | 16.02 | 15.47 | 15.98 | 58,395 | +0.61(+3.97%) |
Feb 15, 2011 | 15.20 | 15.47 | 15.20 | 15.37 | 31,313 | +0.08(+0.52%) |
Feb 14, 2011 | 15.47 | 15.61 | 15.28 | 15.29 | 16,034 | -0.16(-1.04%) |
Feb 11, 2011 | 15.27 | 15.48 | 15.05 | 15.45 | 15,996 | +0.18(+1.18%) |
Feb 10, 2011 | 15.57 | 15.75 | 15.23 | 15.27 | 27,212 | -0.36(-2.30%) |
Feb 09, 2011 | 15.91 | 15.93 | 15.52 | 15.63 | 23,371 | -0.38(-2.37%) |
Feb 08, 2011 | 15.15 | 16.01 | 15.10 | 16.01 | 49,683 | +0.79(+5.19%) |
Feb 07, 2011 | 15.43 | 15.55 | 15.12 | 15.22 | 45,847 | -0.14(-0.91%) |
Feb 04, 2011 | 14.54 | 15.51 | 14.46 | 15.36 | 96,170 | +0.82(+5.64%) |
Feb 03, 2011 | 14.68 | 14.68 | 14.20 | 14.54 | 38,804 | -0.11(-0.75%) |
Feb 02, 2011 | 14.63 | 14.77 | 14.50 | 14.65 | 29,490 | +0.08(+0.55%) |