Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.12 | 15.12 | 14.88 | 14.99 | 470,685 | -0.06(-0.40%) |
Apr 28, 2011 | 15.10 | 15.20 | 14.98 | 15.05 | 240,803 | -0.01(-0.07%) |
Apr 27, 2011 | 15.00 | 15.13 | 14.97 | 15.06 | 162,696 | +0.07(+0.47%) |
Apr 26, 2011 | 14.91 | 15.01 | 14.87 | 14.99 | 381,836 | +0.09(+0.57%) |
Apr 25, 2011 | 14.94 | 15.00 | 14.87 | 14.90 | 245,396 | -0.10(-0.63%) |
Apr 21, 2011 | 15.13 | 15.15 | 14.85 | 15.00 | 182,719 | +0.00(+0.00%) |
Apr 20, 2011 | 14.94 | 15.08 | 14.94 | 15.00 | 322,345 | +0.28(+1.90%) |
Apr 19, 2011 | 14.83 | 14.84 | 14.64 | 14.72 | 506,279 | -0.03(-0.20%) |
Apr 18, 2011 | 14.74 | 14.81 | 14.59 | 14.75 | 298,788 | -0.20(-1.34%) |
Apr 15, 2011 | 14.76 | 14.99 | 14.76 | 14.95 | 267,824 | +0.13(+0.88%) |
Apr 14, 2011 | 14.73 | 14.85 | 14.68 | 14.82 | 182,267 | -0.04(-0.27%) |
Apr 13, 2011 | 14.95 | 15.02 | 14.74 | 14.86 | 253,509 | -0.03(-0.20%) |
Apr 12, 2011 | 14.84 | 15.01 | 14.66 | 14.89 | 378,072 | +0.00(+0.00%) |
Apr 11, 2011 | 14.65 | 14.89 | 14.61 | 14.89 | 391,841 | +0.22(+1.50%) |
Apr 08, 2011 | 14.77 | 14.96 | 14.61 | 14.67 | 371,665 | +0.01(+0.07%) |
Apr 07, 2011 | 14.82 | 14.96 | 14.58 | 14.66 | 256,112 | -0.18(-1.21%) |
Apr 06, 2011 | 14.87 | 15.22 | 14.66 | 14.84 | 320,877 | +0.08(+0.54%) |
Apr 05, 2011 | 14.84 | 14.84 | 14.51 | 14.76 | 718,972 | -0.12(-0.81%) |
Apr 04, 2011 | 15.00 | 15.01 | 14.75 | 14.88 | 535,768 | -0.12(-0.80%) |
Apr 01, 2011 | 15.12 | 15.19 | 14.94 | 15.00 | 824,432 | +0.01(+0.07%) |
Mar 31, 2011 | 15.17 | 15.19 | 14.79 | 14.99 | 797,196 | -0.17(-1.12%) |
Mar 30, 2011 | 14.95 | 15.20 | 14.94 | 15.16 | 447,198 | +0.22(+1.47%) |
Mar 29, 2011 | 14.82 | 15.07 | 14.82 | 14.94 | 215,989 | +0.09(+0.61%) |
Mar 28, 2011 | 14.90 | 14.93 | 14.71 | 14.85 | 196,828 | -0.05(-0.34%) |
Mar 25, 2011 | 15.00 | 15.19 | 14.81 | 14.90 | 481,407 | +0.00(+0.00%) |
Mar 24, 2011 | 14.91 | 14.98 | 14.82 | 14.90 | 218,645 | +0.02(+0.13%) |
Mar 23, 2011 | 14.81 | 14.95 | 14.59 | 14.88 | 243,168 | -0.02(-0.13%) |
Mar 22, 2011 | 14.88 | 14.98 | 14.66 | 14.90 | 177,695 | -0.01(-0.07%) |
Mar 21, 2011 | 14.90 | 15.04 | 14.61 | 14.91 | 400,381 | +0.35(+2.40%) |
Mar 18, 2011 | 14.43 | 14.65 | 14.33 | 14.56 | 402,724 | +0.21(+1.46%) |
Mar 17, 2011 | 14.30 | 14.43 | 14.23 | 14.35 | 274,114 | +0.19(+1.34%) |
Mar 16, 2011 | 14.26 | 14.36 | 14.02 | 14.16 | 267,290 | -0.16(-1.12%) |
Mar 15, 2011 | 14.06 | 14.44 | 14.02 | 14.32 | 209,320 | -0.15(-1.04%) |
Mar 14, 2011 | 14.55 | 14.66 | 14.33 | 14.47 | 283,782 | -0.24(-1.63%) |
Mar 11, 2011 | 14.53 | 14.80 | 14.30 | 14.71 | 285,849 | +0.16(+1.10%) |
Mar 10, 2011 | 14.78 | 14.82 | 14.43 | 14.55 | 387,590 | -0.34(-2.28%) |
Mar 09, 2011 | 14.83 | 14.99 | 14.75 | 14.89 | 306,847 | +0.07(+0.47%) |
Mar 08, 2011 | 14.61 | 14.94 | 14.61 | 14.82 | 542,161 | +0.17(+1.16%) |
Mar 07, 2011 | 14.75 | 14.92 | 14.55 | 14.65 | 402,019 | -0.13(-0.88%) |
Mar 04, 2011 | 14.73 | 14.92 | 14.69 | 14.78 | 387,178 | -0.10(-0.67%) |
Mar 03, 2011 | 15.00 | 15.00 | 14.80 | 14.88 | 537,126 | -0.07(-0.47%) |
Mar 02, 2011 | 14.92 | 15.17 | 14.86 | 14.95 | 466,804 | -0.01(-0.07%) |
Mar 01, 2011 | 15.26 | 15.47 | 14.75 | 14.96 | 578,828 | -0.27(-1.77%) |
Feb 28, 2011 | 15.41 | 15.56 | 15.11 | 15.23 | 329,724 | -0.17(-1.10%) |
Feb 25, 2011 | 15.09 | 15.46 | 15.09 | 15.40 | 528,364 | +0.31(+2.05%) |
Feb 24, 2011 | 15.14 | 15.25 | 14.97 | 15.09 | 491,891 | -0.09(-0.59%) |
Feb 23, 2011 | 15.46 | 15.52 | 15.01 | 15.18 | 834,620 | -0.33(-2.13%) |
Feb 22, 2011 | 15.68 | 15.80 | 15.41 | 15.51 | 593,991 | -0.35(-2.21%) |
Feb 18, 2011 | 16.00 | 16.10 | 15.76 | 15.86 | 737,609 | -0.14(-0.88%) |
Feb 17, 2011 | 15.78 | 16.13 | 15.68 | 16.00 | 1,365,785 | +0.38(+2.43%) |
Feb 16, 2011 | 15.24 | 15.65 | 15.17 | 15.62 | 690,024 | +0.48(+3.17%) |
Feb 15, 2011 | 15.00 | 15.43 | 14.98 | 15.14 | 461,026 | -0.23(-1.50%) |
Feb 14, 2011 | 15.33 | 15.56 | 15.26 | 15.37 | 423,308 | -0.10(-0.65%) |
Feb 11, 2011 | 15.07 | 15.47 | 15.05 | 15.47 | 761,537 | +0.11(+0.72%) |
Feb 10, 2011 | 14.92 | 15.38 | 14.86 | 15.36 | 637,865 | +0.28(+1.85%) |
Feb 09, 2011 | 15.18 | 15.49 | 14.80 | 15.08 | 1,670,281 | +0.65(+4.51%) |
Feb 08, 2011 | 14.42 | 14.57 | 14.08 | 14.43 | 433,741 | -0.04(-0.28%) |
Feb 07, 2011 | 14.48 | 14.69 | 14.45 | 14.47 | 308,381 | -0.02(-0.14%) |
Feb 04, 2011 | 14.45 | 14.53 | 14.29 | 14.49 | 436,656 | +0.01(+0.07%) |
Feb 03, 2011 | 14.55 | 14.60 | 14.36 | 14.48 | 564,958 | -0.10(-0.69%) |
Feb 02, 2011 | 14.31 | 14.71 | 14.31 | 14.58 | 458,412 | +0.18(+1.25%) |