Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.25 | 14.38 | 14.19 | 14.34 | 453,398 | +0.13(+0.90%) |
Apr 28, 2011 | 14.06 | 14.25 | 14.02 | 14.22 | 393,278 | +0.17(+1.19%) |
Apr 27, 2011 | 13.86 | 14.08 | 13.85 | 14.05 | 362,565 | +0.19(+1.40%) |
Apr 26, 2011 | 13.90 | 13.92 | 13.85 | 13.86 | 866,640 | +0.00(+0.00%) |
Apr 25, 2011 | 13.97 | 14.02 | 13.78 | 13.86 | 353,131 | -0.12(-0.89%) |
Apr 21, 2011 | 13.93 | 14.03 | 13.91 | 13.98 | 383,905 | +0.10(+0.73%) |
Apr 20, 2011 | 13.75 | 13.89 | 13.73 | 13.88 | 328,149 | +0.29(+2.15%) |
Apr 19, 2011 | 13.64 | 13.71 | 13.52 | 13.59 | 316,594 | -0.02(-0.14%) |
Apr 18, 2011 | 13.53 | 13.69 | 13.51 | 13.61 | 443,708 | -0.17(-1.26%) |
Apr 15, 2011 | 13.68 | 13.87 | 13.66 | 13.78 | 628,906 | +0.07(+0.50%) |
Apr 14, 2011 | 13.57 | 13.74 | 13.52 | 13.71 | 354,498 | +0.08(+0.58%) |
Apr 13, 2011 | 13.64 | 13.78 | 13.60 | 13.63 | 340,834 | -0.01(-0.07%) |
Apr 12, 2011 | 13.88 | 13.95 | 13.64 | 13.64 | 464,084 | -0.37(-2.62%) |
Apr 11, 2011 | 14.00 | 14.14 | 13.97 | 14.01 | 568,386 | -0.01(-0.07%) |
Apr 08, 2011 | 14.20 | 14.20 | 13.97 | 14.02 | 246,020 | -0.11(-0.79%) |
Apr 07, 2011 | 14.33 | 14.38 | 14.10 | 14.13 | 397,648 | -0.22(-1.51%) |
Apr 06, 2011 | 14.37 | 14.45 | 14.26 | 14.35 | 411,133 | +0.10(+0.71%) |
Apr 05, 2011 | 14.15 | 14.32 | 14.15 | 14.25 | 304,376 | +0.00(+0.02%) |
Apr 04, 2011 | 14.28 | 14.33 | 14.19 | 14.24 | 438,321 | +0.07(+0.46%) |
Apr 01, 2011 | 14.15 | 14.33 | 14.15 | 14.18 | 346,169 | +0.10(+0.74%) |
Mar 31, 2011 | 14.04 | 14.15 | 14.04 | 14.07 | 375,991 | +0.02(+0.14%) |
Mar 30, 2011 | 14.05 | 14.05 | 14.05 | 14.05 | 297,448 | +0.15(+1.11%) |
Mar 29, 2011 | 13.79 | 13.98 | 13.79 | 13.90 | 206,801 | +0.12(+0.90%) |
Mar 28, 2011 | 13.89 | 13.95 | 13.76 | 13.77 | 258,775 | -0.05(-0.36%) |
Mar 25, 2011 | 13.82 | 14.00 | 13.73 | 13.82 | 242,660 | +0.04(+0.31%) |
Mar 24, 2011 | 13.90 | 13.90 | 13.71 | 13.78 | 304,089 | +0.01(+0.07%) |
Mar 23, 2011 | 13.92 | 13.92 | 13.68 | 13.77 | 401,253 | -0.10(-0.71%) |
Mar 22, 2011 | 13.81 | 14.03 | 13.78 | 13.87 | 580,601 | +0.09(+0.62%) |
Mar 21, 2011 | 13.82 | 13.87 | 13.71 | 13.78 | 772,449 | +0.15(+1.11%) |
Mar 18, 2011 | 13.50 | 13.75 | 13.46 | 13.63 | 842,901 | +0.25(+1.86%) |
Mar 17, 2011 | 13.57 | 13.57 | 13.37 | 13.38 | 559,437 | +0.03(+0.24%) |
Mar 16, 2011 | 13.40 | 13.45 | 13.23 | 13.35 | 750,722 | -0.04(-0.27%) |
Mar 15, 2011 | 13.40 | 13.48 | 13.36 | 13.39 | 541,409 | -0.18(-1.30%) |
Mar 14, 2011 | 13.54 | 13.59 | 13.47 | 13.56 | 260,692 | -0.05(-0.36%) |
Mar 11, 2011 | 13.62 | 13.68 | 13.53 | 13.61 | 431,026 | -0.03(-0.19%) |
Mar 10, 2011 | 13.88 | 13.88 | 13.63 | 13.64 | 430,499 | -0.38(-2.69%) |
Mar 09, 2011 | 13.99 | 14.10 | 13.96 | 14.02 | 314,388 | +0.02(+0.14%) |
Mar 08, 2011 | 13.81 | 14.07 | 13.75 | 14.00 | 456,617 | +0.20(+1.48%) |
Mar 07, 2011 | 13.80 | 14.01 | 13.78 | 13.79 | 619,768 | +0.01(+0.05%) |
Mar 04, 2011 | 13.94 | 13.95 | 13.61 | 13.79 | 632,701 | -0.09(-0.68%) |
Mar 03, 2011 | 13.74 | 13.94 | 13.72 | 13.88 | 379,849 | +0.24(+1.79%) |
Mar 02, 2011 | 13.52 | 13.69 | 13.52 | 13.64 | 375,794 | +0.08(+0.60%) |
Mar 01, 2011 | 13.64 | 13.79 | 13.53 | 13.56 | 913,496 | -0.03(-0.24%) |
Feb 28, 2011 | 13.63 | 13.75 | 13.55 | 13.59 | 526,505 | -0.01(-0.07%) |
Feb 25, 2011 | 13.39 | 13.60 | 13.31 | 13.60 | 396,106 | +0.23(+1.75%) |
Feb 24, 2011 | 13.35 | 13.38 | 13.24 | 13.36 | 642,684 | +0.06(+0.41%) |
Feb 23, 2011 | 13.44 | 13.50 | 13.30 | 13.31 | 542,079 | -0.10(-0.73%) |
Feb 22, 2011 | 13.46 | 13.55 | 13.37 | 13.41 | 471,255 | -0.14(-1.05%) |
Feb 18, 2011 | 13.50 | 13.57 | 13.44 | 13.55 | 421,799 | +0.10(+0.75%) |
Feb 17, 2011 | 13.37 | 13.48 | 13.34 | 13.45 | 444,371 | +0.07(+0.56%) |
Feb 16, 2011 | 13.41 | 13.49 | 13.30 | 13.37 | 547,303 | +0.02(+0.12%) |
Feb 15, 2011 | 13.30 | 13.47 | 13.30 | 13.36 | 882,486 | +0.02(+0.17%) |
Feb 14, 2011 | 13.29 | 13.36 | 13.17 | 13.33 | 564,432 | +0.04(+0.32%) |
Feb 11, 2011 | 13.30 | 13.30 | 13.19 | 13.29 | 785,428 | +0.04(+0.29%) |
Feb 10, 2011 | 13.11 | 13.25 | 13.11 | 13.25 | 702,872 | +0.03(+0.20%) |
Feb 09, 2011 | 13.45 | 13.45 | 13.07 | 13.23 | 1,426,862 | -0.20(-1.50%) |
Feb 08, 2011 | 13.52 | 13.54 | 13.34 | 13.43 | 1,071,949 | -0.07(-0.53%) |
Feb 07, 2011 | 13.51 | 13.54 | 13.43 | 13.50 | 805,709 | +0.06(+0.41%) |
Feb 04, 2011 | 13.54 | 13.54 | 13.38 | 13.44 | 917,390 | -0.04(-0.29%) |
Feb 03, 2011 | 13.48 | 13.51 | 13.30 | 13.48 | 1,168,691 | +0.07(+0.56%) |
Feb 02, 2011 | 13.51 | 13.65 | 13.16 | 13.41 | 1,375,769 | -0.42(-3.01%) |