Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.45 | 14.48 | 14.29 | 14.32 | 455,470 | -0.13(-0.90%) |
Apr 28, 2011 | 14.71 | 14.71 | 14.36 | 14.45 | 374,961 | -0.21(-1.43%) |
Apr 27, 2011 | 14.40 | 14.66 | 14.34 | 14.66 | 420,250 | +0.25(+1.73%) |
Apr 26, 2011 | 14.36 | 14.53 | 14.33 | 14.41 | 455,117 | +0.04(+0.28%) |
Apr 25, 2011 | 14.41 | 14.45 | 14.26 | 14.37 | 274,144 | -0.02(-0.14%) |
Apr 21, 2011 | 14.43 | 14.45 | 14.14 | 14.39 | 723,988 | +0.03(+0.21%) |
Apr 20, 2011 | 14.33 | 14.43 | 14.18 | 14.36 | 811,054 | +0.18(+1.27%) |
Apr 19, 2011 | 14.30 | 14.37 | 13.99 | 14.18 | 1,385,593 | -0.06(-0.42%) |
Apr 18, 2011 | 14.48 | 14.55 | 13.94 | 14.24 | 1,482,009 | -0.36(-2.47%) |
Apr 15, 2011 | 14.78 | 14.92 | 14.55 | 14.60 | 444,939 | -0.14(-0.95%) |
Apr 14, 2011 | 14.60 | 14.74 | 14.47 | 14.74 | 418,712 | +0.01(+0.07%) |
Apr 13, 2011 | 14.50 | 14.95 | 14.44 | 14.73 | 992,968 | +0.29(+2.01%) |
Apr 12, 2011 | 14.21 | 14.44 | 14.17 | 14.44 | 519,697 | +0.10(+0.70%) |
Apr 11, 2011 | 14.19 | 14.42 | 14.07 | 14.34 | 785,549 | +0.15(+1.06%) |
Apr 08, 2011 | 13.65 | 14.28 | 13.65 | 14.19 | 2,587,493 | +0.94(+7.09%) |
Apr 07, 2011 | 12.91 | 13.33 | 12.91 | 13.25 | 590,564 | +0.30(+2.32%) |
Apr 06, 2011 | 12.75 | 13.03 | 12.66 | 12.95 | 870,388 | +0.29(+2.29%) |
Apr 05, 2011 | 12.50 | 12.68 | 12.44 | 12.66 | 1,089,255 | +0.18(+1.44%) |
Apr 04, 2011 | 12.56 | 12.64 | 12.31 | 12.48 | 1,033,849 | -0.08(-0.64%) |
Apr 01, 2011 | 12.70 | 12.86 | 12.51 | 12.56 | 296,949 | -0.01(-0.08%) |
Mar 31, 2011 | 12.56 | 12.73 | 12.56 | 12.57 | 326,363 | +0.04(+0.32%) |
Mar 30, 2011 | 12.89 | 12.89 | 12.51 | 12.53 | 893,707 | -0.27(-2.11%) |
Mar 29, 2011 | 13.01 | 13.01 | 12.76 | 12.80 | 478,536 | -0.20(-1.54%) |
Mar 28, 2011 | 13.22 | 13.39 | 12.94 | 13.00 | 295,364 | -0.24(-1.81%) |
Mar 25, 2011 | 13.02 | 13.33 | 13.00 | 13.24 | 586,309 | +0.24(+1.85%) |
Mar 24, 2011 | 12.99 | 13.13 | 12.84 | 13.00 | 246,369 | +0.09(+0.70%) |
Mar 23, 2011 | 12.79 | 12.96 | 12.64 | 12.91 | 643,030 | +0.04(+0.31%) |
Mar 22, 2011 | 13.21 | 13.30 | 12.83 | 12.87 | 360,867 | -0.34(-2.57%) |
Mar 21, 2011 | 13.19 | 13.27 | 13.18 | 13.21 | 229,010 | +0.09(+0.69%) |
Mar 18, 2011 | 12.77 | 13.15 | 12.73 | 13.12 | 362,548 | +0.50(+3.96%) |
Mar 17, 2011 | 12.82 | 12.83 | 12.50 | 12.62 | 636,073 | -0.01(-0.08%) |
Mar 16, 2011 | 12.96 | 13.03 | 12.59 | 12.63 | 549,883 | -0.37(-2.85%) |
Mar 15, 2011 | 12.91 | 13.28 | 12.87 | 13.00 | 316,046 | -0.28(-2.11%) |
Mar 14, 2011 | 13.21 | 13.33 | 13.01 | 13.28 | 453,800 | -0.07(-0.52%) |
Mar 11, 2011 | 13.15 | 13.49 | 13.11 | 13.35 | 291,805 | +0.07(+0.53%) |
Mar 10, 2011 | 13.54 | 13.54 | 13.09 | 13.28 | 348,718 | -0.46(-3.35%) |
Mar 09, 2011 | 13.34 | 13.76 | 13.34 | 13.74 | 362,176 | +0.33(+2.46%) |
Mar 08, 2011 | 13.42 | 13.79 | 13.32 | 13.41 | 350,033 | -0.03(-0.22%) |
Mar 07, 2011 | 13.65 | 13.70 | 13.29 | 13.44 | 433,157 | -0.20(-1.47%) |
Mar 04, 2011 | 13.92 | 13.93 | 13.51 | 13.64 | 211,112 | -0.29(-2.08%) |
Mar 03, 2011 | 13.71 | 13.93 | 13.67 | 13.93 | 356,310 | +0.42(+3.11%) |
Mar 02, 2011 | 13.49 | 13.72 | 13.30 | 13.51 | 724,709 | +0.06(+0.45%) |
Mar 01, 2011 | 13.65 | 13.76 | 13.40 | 13.45 | 365,073 | -0.12(-0.88%) |
Feb 28, 2011 | 13.97 | 14.06 | 13.54 | 13.57 | 554,670 | -0.45(-3.21%) |
Feb 25, 2011 | 14.03 | 14.09 | 13.81 | 14.02 | 255,972 | +0.10(+0.72%) |
Feb 24, 2011 | 14.49 | 14.49 | 13.87 | 13.92 | 290,456 | -0.08(-0.57%) |
Feb 23, 2011 | 14.24 | 14.25 | 13.32 | 14.00 | 702,791 | -0.26(-1.82%) |
Feb 22, 2011 | 14.58 | 14.72 | 14.08 | 14.26 | 452,209 | -0.57(-3.84%) |
Feb 18, 2011 | 14.89 | 14.93 | 14.75 | 14.83 | 138,078 | -0.05(-0.34%) |
Feb 17, 2011 | 14.92 | 15.05 | 14.71 | 14.88 | 243,889 | -0.05(-0.33%) |
Feb 16, 2011 | 14.99 | 15.10 | 14.87 | 14.93 | 100,682 | -0.03(-0.20%) |
Feb 15, 2011 | 15.04 | 15.16 | 14.79 | 14.96 | 158,719 | -0.07(-0.47%) |
Feb 14, 2011 | 14.92 | 15.31 | 14.80 | 15.03 | 343,019 | +0.22(+1.49%) |
Feb 11, 2011 | 14.50 | 14.86 | 14.40 | 14.81 | 269,868 | +0.31(+2.14%) |
Feb 10, 2011 | 14.76 | 14.82 | 14.45 | 14.50 | 480,818 | -0.29(-1.96%) |
Feb 09, 2011 | 15.12 | 15.13 | 14.45 | 14.79 | 612,975 | -0.44(-2.89%) |
Feb 08, 2011 | 15.70 | 15.71 | 14.95 | 15.23 | 682,346 | -0.45(-2.87%) |
Feb 07, 2011 | 15.55 | 15.99 | 15.49 | 15.68 | 364,926 | +0.20(+1.29%) |
Feb 04, 2011 | 15.45 | 15.60 | 15.31 | 15.48 | 230,298 | -0.02(-0.13%) |
Feb 03, 2011 | 15.23 | 15.52 | 15.22 | 15.50 | 254,781 | +0.23(+1.51%) |
Feb 02, 2011 | 15.30 | 15.50 | 15.24 | 15.27 | 138,490 | -0.06(-0.39%) |