Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.92 | 15.44 | 14.88 | 15.30 | 95,813 | +0.41(+2.75%) |
Apr 28, 2011 | 14.55 | 14.90 | 14.50 | 14.89 | 44,385 | +0.27(+1.85%) |
Apr 27, 2011 | 14.66 | 14.67 | 14.45 | 14.62 | 42,004 | -0.01(-0.07%) |
Apr 26, 2011 | 14.63 | 14.95 | 14.60 | 14.63 | 103,952 | +0.12(+0.83%) |
Apr 25, 2011 | 14.80 | 14.83 | 14.07 | 14.51 | 116,555 | -0.34(-2.29%) |
Apr 21, 2011 | 14.68 | 14.86 | 14.46 | 14.85 | 55,558 | +0.32(+2.20%) |
Apr 20, 2011 | 14.47 | 14.75 | 14.30 | 14.53 | 124,588 | +0.33(+2.32%) |
Apr 19, 2011 | 14.34 | 14.59 | 13.95 | 14.20 | 85,160 | -0.10(-0.70%) |
Apr 18, 2011 | 14.17 | 14.33 | 14.13 | 14.30 | 69,733 | -0.17(-1.17%) |
Apr 15, 2011 | 14.25 | 14.52 | 14.10 | 14.47 | 142,280 | +0.22(+1.54%) |
Apr 14, 2011 | 13.95 | 14.26 | 13.92 | 14.25 | 232,732 | +0.19(+1.35%) |
Apr 13, 2011 | 14.23 | 14.35 | 14.01 | 14.06 | 104,554 | -0.10(-0.71%) |
Apr 12, 2011 | 14.11 | 14.24 | 13.84 | 14.16 | 109,362 | -0.09(-0.63%) |
Apr 11, 2011 | 14.41 | 14.43 | 14.13 | 14.25 | 65,161 | -0.16(-1.11%) |
Apr 08, 2011 | 14.71 | 14.71 | 14.37 | 14.41 | 48,364 | -0.18(-1.23%) |
Apr 07, 2011 | 14.42 | 14.62 | 14.35 | 14.59 | 246,248 | +0.21(+1.46%) |
Apr 06, 2011 | 14.62 | 14.65 | 14.37 | 14.38 | 110,813 | -0.12(-0.83%) |
Apr 05, 2011 | 14.48 | 14.69 | 14.37 | 14.50 | 86,830 | -0.04(-0.28%) |
Apr 04, 2011 | 14.72 | 14.72 | 14.36 | 14.54 | 116,137 | -0.11(-0.75%) |
Apr 01, 2011 | 14.75 | 14.99 | 14.50 | 14.65 | 104,199 | +0.03(+0.21%) |
Mar 31, 2011 | 14.50 | 14.63 | 14.39 | 14.62 | 109,684 | +0.17(+1.18%) |
Mar 30, 2011 | 14.57 | 14.69 | 14.24 | 14.45 | 416,715 | +0.01(+0.07%) |
Mar 29, 2011 | 15.25 | 15.25 | 14.39 | 14.44 | 741,243 | -0.83(-5.44%) |
Mar 28, 2011 | 15.79 | 15.81 | 15.23 | 15.27 | 81,303 | -0.49(-3.11%) |
Mar 25, 2011 | 15.80 | 16.05 | 15.67 | 15.76 | 56,123 | +0.07(+0.45%) |
Mar 24, 2011 | 15.82 | 15.89 | 15.55 | 15.69 | 58,818 | +0.00(+0.00%) |
Mar 23, 2011 | 15.61 | 15.79 | 15.30 | 15.69 | 47,723 | +0.01(+0.06%) |
Mar 22, 2011 | 15.61 | 15.82 | 15.22 | 15.68 | 58,209 | +0.13(+0.84%) |
Mar 21, 2011 | 15.71 | 15.74 | 15.44 | 15.55 | 133,865 | +0.63(+4.22%) |
Mar 18, 2011 | 15.09 | 15.19 | 14.56 | 14.92 | 311,753 | +0.05(+0.34%) |
Mar 17, 2011 | 15.04 | 15.17 | 14.45 | 14.87 | 114,728 | +0.12(+0.81%) |
Mar 16, 2011 | 15.15 | 15.20 | 14.55 | 14.75 | 121,611 | -0.42(-2.77%) |
Mar 15, 2011 | 14.95 | 15.27 | 14.83 | 15.17 | 108,977 | +0.13(+0.86%) |
Mar 14, 2011 | 14.93 | 15.09 | 14.65 | 15.04 | 73,462 | -0.16(-1.05%) |
Mar 11, 2011 | 15.15 | 15.31 | 14.82 | 15.20 | 88,867 | -0.10(-0.65%) |
Mar 10, 2011 | 15.46 | 15.46 | 15.02 | 15.30 | 88,232 | -0.43(-2.73%) |
Mar 09, 2011 | 15.84 | 16.13 | 15.71 | 15.73 | 49,906 | -0.21(-1.32%) |
Mar 08, 2011 | 15.60 | 16.11 | 15.44 | 15.94 | 54,801 | +0.30(+1.92%) |
Mar 07, 2011 | 15.95 | 15.95 | 15.22 | 15.64 | 93,808 | -0.25(-1.57%) |
Mar 04, 2011 | 15.83 | 16.05 | 15.67 | 15.89 | 112,057 | +0.08(+0.51%) |
Mar 03, 2011 | 15.60 | 15.99 | 15.57 | 15.81 | 76,534 | +0.42(+2.73%) |
Mar 02, 2011 | 15.13 | 15.69 | 14.88 | 15.39 | 86,037 | +0.28(+1.85%) |
Mar 01, 2011 | 15.18 | 15.44 | 14.78 | 15.11 | 147,463 | +0.03(+0.20%) |
Feb 28, 2011 | 15.14 | 15.64 | 14.88 | 15.08 | 261,413 | +0.06(+0.40%) |
Feb 25, 2011 | 14.50 | 15.13 | 14.50 | 15.02 | 94,466 | +0.66(+4.60%) |
Feb 24, 2011 | 14.36 | 14.81 | 14.18 | 14.36 | 161,318 | +0.08(+0.56%) |
Feb 23, 2011 | 15.04 | 15.06 | 14.18 | 14.28 | 245,999 | -0.71(-4.74%) |
Feb 22, 2011 | 15.60 | 15.65 | 14.91 | 14.99 | 246,367 | -0.85(-5.37%) |
Feb 18, 2011 | 16.25 | 16.49 | 15.76 | 15.84 | 138,829 | -0.23(-1.43%) |
Feb 17, 2011 | 15.78 | 16.23 | 15.63 | 16.07 | 124,834 | +0.27(+1.71%) |
Feb 16, 2011 | 15.88 | 15.98 | 15.77 | 15.80 | 70,817 | +0.00(+0.00%) |
Feb 15, 2011 | 15.74 | 15.98 | 15.63 | 15.80 | 140,557 | +0.01(+0.06%) |
Feb 14, 2011 | 15.46 | 15.83 | 15.46 | 15.79 | 76,945 | +0.41(+2.67%) |
Feb 11, 2011 | 15.19 | 15.59 | 15.19 | 15.38 | 144,781 | +0.15(+0.98%) |
Feb 10, 2011 | 14.99 | 15.38 | 14.98 | 15.23 | 62,164 | +0.11(+0.73%) |
Feb 09, 2011 | 15.00 | 15.14 | 14.64 | 15.12 | 114,395 | +0.02(+0.13%) |
Feb 08, 2011 | 15.08 | 15.39 | 14.89 | 15.10 | 106,123 | +0.03(+0.20%) |
Feb 07, 2011 | 15.09 | 15.64 | 15.01 | 15.07 | 126,989 | +0.02(+0.13%) |
Feb 04, 2011 | 16.07 | 16.41 | 14.60 | 15.05 | 352,735 | +0.41(+2.80%) |
Feb 03, 2011 | 14.61 | 14.95 | 14.24 | 14.64 | 215,012 | -0.02(-0.14%) |
Feb 02, 2011 | 15.01 | 15.24 | 14.63 | 14.66 | 295,978 | -0.46(-3.04%) |