Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.05 | 15.32 | 15.05 | 15.17 | 843,402 | +0.09(+0.59%) |
Apr 28, 2011 | 15.05 | 15.14 | 14.89 | 15.08 | 922,738 | +0.14(+0.90%) |
Apr 27, 2011 | 14.82 | 14.98 | 14.81 | 14.95 | 587,190 | +0.12(+0.84%) |
Apr 26, 2011 | 14.71 | 14.98 | 14.68 | 14.82 | 855,371 | +0.14(+0.96%) |
Apr 25, 2011 | 14.45 | 14.78 | 14.41 | 14.68 | 517,657 | +0.27(+1.84%) |
Apr 21, 2011 | 14.76 | 14.80 | 14.31 | 14.42 | 655,935 | -0.24(-1.63%) |
Apr 20, 2011 | 14.75 | 14.94 | 14.60 | 14.65 | 694,051 | +0.10(+0.68%) |
Apr 19, 2011 | 14.22 | 14.56 | 14.22 | 14.56 | 1,049,844 | +0.39(+2.75%) |
Apr 18, 2011 | 13.79 | 14.19 | 13.72 | 14.17 | 1,020,778 | +0.20(+1.41%) |
Apr 15, 2011 | 13.82 | 14.04 | 13.73 | 13.97 | 612,537 | +0.16(+1.13%) |
Apr 14, 2011 | 13.68 | 13.89 | 13.63 | 13.81 | 543,684 | -0.01(-0.04%) |
Apr 13, 2011 | 14.08 | 14.13 | 13.71 | 13.82 | 857,495 | -0.19(-1.34%) |
Apr 12, 2011 | 13.91 | 14.18 | 13.88 | 14.01 | 973,285 | +0.00(+0.00%) |
Apr 11, 2011 | 14.01 | 14.06 | 13.91 | 14.01 | 1,203,091 | +0.00(+0.00%) |
Apr 08, 2011 | 14.03 | 14.21 | 13.99 | 14.01 | 1,471,941 | -0.02(-0.15%) |
Apr 07, 2011 | 13.78 | 14.11 | 13.76 | 14.03 | 1,565,994 | +0.24(+1.77%) |
Apr 06, 2011 | 13.45 | 13.85 | 13.37 | 13.78 | 1,226,052 | +0.43(+3.19%) |
Apr 05, 2011 | 13.04 | 13.54 | 12.97 | 13.36 | 1,874,731 | +0.16(+1.18%) |
Apr 04, 2011 | 13.27 | 13.28 | 13.13 | 13.20 | 964,002 | -0.07(-0.51%) |
Apr 01, 2011 | 13.29 | 13.42 | 13.15 | 13.27 | 814,803 | +0.09(+0.71%) |
Mar 31, 2011 | 13.25 | 13.32 | 13.13 | 13.17 | 781,796 | -0.10(-0.78%) |
Mar 30, 2011 | 13.54 | 13.54 | 13.22 | 13.28 | 1,024,543 | -0.15(-1.12%) |
Mar 29, 2011 | 13.64 | 13.80 | 13.38 | 13.43 | 826,863 | -0.28(-2.01%) |
Mar 28, 2011 | 13.84 | 13.95 | 13.69 | 13.70 | 517,429 | -0.07(-0.49%) |
Mar 25, 2011 | 13.65 | 13.82 | 13.54 | 13.77 | 864,904 | +0.19(+1.42%) |
Mar 24, 2011 | 13.64 | 13.66 | 13.36 | 13.58 | 623,047 | +0.01(+0.08%) |
Mar 23, 2011 | 13.51 | 13.61 | 13.30 | 13.57 | 1,152,460 | +0.05(+0.35%) |
Mar 22, 2011 | 13.72 | 13.72 | 13.43 | 13.52 | 1,015,570 | -0.17(-1.25%) |
Mar 21, 2011 | 13.67 | 13.73 | 13.63 | 13.69 | 766,054 | +0.08(+0.61%) |
Mar 18, 2011 | 13.68 | 13.73 | 13.40 | 13.61 | 1,487,572 | +0.15(+1.12%) |
Mar 17, 2011 | 13.71 | 13.77 | 13.45 | 13.46 | 944,994 | +0.01(+0.08%) |
Mar 16, 2011 | 13.93 | 13.93 | 13.37 | 13.45 | 1,989,183 | -0.61(-4.33%) |
Mar 15, 2011 | 14.05 | 14.19 | 13.53 | 14.06 | 2,308,353 | +0.52(+3.88%) |
Mar 14, 2011 | 13.52 | 13.58 | 13.25 | 13.53 | 1,082,560 | -0.11(-0.80%) |
Mar 11, 2011 | 13.68 | 13.85 | 13.60 | 13.64 | 718,632 | -0.04(-0.30%) |
Mar 10, 2011 | 13.85 | 14.01 | 13.67 | 13.68 | 1,448,652 | -0.42(-2.98%) |
Mar 09, 2011 | 14.35 | 14.35 | 13.88 | 14.10 | 2,075,388 | -0.20(-1.38%) |
Mar 08, 2011 | 13.23 | 14.38 | 13.23 | 14.30 | 4,177,559 | +1.42(+11.01%) |
Mar 07, 2011 | 13.11 | 13.22 | 12.74 | 12.88 | 1,436,704 | -0.10(-0.80%) |
Mar 04, 2011 | 13.32 | 13.32 | 12.82 | 12.99 | 1,380,494 | -0.34(-2.57%) |
Mar 03, 2011 | 13.44 | 13.58 | 13.15 | 13.33 | 1,367,928 | +0.12(+0.94%) |
Mar 02, 2011 | 13.25 | 13.65 | 13.16 | 13.21 | 1,718,849 | -0.01(-0.08%) |
Mar 01, 2011 | 13.70 | 13.78 | 13.16 | 13.22 | 1,606,294 | -0.43(-3.12%) |
Feb 28, 2011 | 13.99 | 14.04 | 13.55 | 13.64 | 1,357,095 | -0.26(-1.91%) |
Feb 25, 2011 | 13.72 | 13.92 | 13.48 | 13.91 | 2,122,335 | +0.28(+2.06%) |
Feb 24, 2011 | 13.70 | 13.92 | 13.46 | 13.63 | 1,647,591 | -0.01(-0.04%) |
Feb 23, 2011 | 13.84 | 14.27 | 13.39 | 13.63 | 1,800,275 | -0.23(-1.65%) |
Feb 22, 2011 | 14.38 | 14.42 | 13.76 | 13.86 | 1,943,281 | -0.70(-4.78%) |
Feb 18, 2011 | 14.51 | 14.68 | 14.42 | 14.56 | 1,572,681 | +0.10(+0.72%) |
Feb 17, 2011 | 14.24 | 14.54 | 14.19 | 14.45 | 1,542,312 | +0.19(+1.31%) |
Feb 16, 2011 | 14.04 | 14.58 | 14.04 | 14.27 | 2,832,562 | +0.25(+1.78%) |
Feb 15, 2011 | 13.80 | 14.16 | 13.64 | 14.02 | 2,135,358 | +0.14(+0.97%) |
Feb 14, 2011 | 14.41 | 14.64 | 13.33 | 13.88 | 4,976,407 | -0.60(-4.16%) |
Feb 11, 2011 | 15.59 | 15.59 | 14.45 | 14.48 | 5,187,846 | -1.78(-10.93%) |
Feb 10, 2011 | 16.44 | 16.68 | 16.15 | 16.26 | 1,287,074 | -0.27(-1.60%) |
Feb 09, 2011 | 16.42 | 16.79 | 16.42 | 16.53 | 1,215,895 | +0.09(+0.57%) |
Feb 08, 2011 | 15.94 | 16.58 | 15.89 | 16.43 | 1,739,233 | +0.51(+3.23%) |
Feb 07, 2011 | 15.55 | 16.01 | 15.46 | 15.92 | 831,496 | +0.49(+3.17%) |
Feb 04, 2011 | 15.61 | 15.62 | 15.25 | 15.43 | 855,915 | -0.12(-0.76%) |
Feb 03, 2011 | 15.66 | 15.66 | 15.27 | 15.55 | 1,292,075 | -0.39(-2.46%) |
Feb 02, 2011 | 16.18 | 16.19 | 15.85 | 15.94 | 670,025 | -0.25(-1.53%) |