Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.45 | 13.50 | 13.32 | 13.45 | 107,291 | -0.02(-0.15%) |
Apr 28, 2011 | 13.42 | 13.47 | 13.23 | 13.47 | 131,439 | +0.05(+0.39%) |
Apr 27, 2011 | 13.31 | 13.42 | 12.94 | 13.42 | 177,219 | +0.09(+0.69%) |
Apr 26, 2011 | 14.21 | 14.21 | 13.28 | 13.32 | 195,729 | -0.14(-1.07%) |
Apr 25, 2011 | 13.55 | 13.74 | 13.45 | 13.47 | 39,746 | -0.03(-0.24%) |
Apr 21, 2011 | 13.59 | 13.59 | 13.34 | 13.50 | 83,935 | +0.03(+0.19%) |
Apr 20, 2011 | 13.68 | 13.68 | 13.43 | 13.47 | 99,556 | -0.03(-0.24%) |
Apr 19, 2011 | 13.79 | 13.79 | 13.50 | 13.51 | 115,364 | -0.20(-1.48%) |
Apr 18, 2011 | 13.82 | 14.01 | 13.66 | 13.71 | 82,877 | -0.32(-2.28%) |
Apr 15, 2011 | 14.00 | 14.08 | 13.81 | 14.03 | 92,044 | -0.01(-0.09%) |
Apr 14, 2011 | 13.76 | 14.06 | 13.76 | 14.04 | 59,283 | +0.16(+1.13%) |
Apr 13, 2011 | 14.21 | 14.22 | 13.88 | 13.89 | 110,356 | -0.22(-1.53%) |
Apr 12, 2011 | 14.09 | 14.24 | 13.97 | 14.10 | 55,347 | -0.16(-1.10%) |
Apr 11, 2011 | 14.20 | 14.34 | 14.05 | 14.26 | 81,388 | +0.04(+0.28%) |
Apr 08, 2011 | 14.53 | 14.53 | 14.16 | 14.22 | 64,436 | -0.19(-1.32%) |
Apr 07, 2011 | 14.42 | 14.54 | 14.40 | 14.41 | 59,998 | -0.08(-0.54%) |
Apr 06, 2011 | 14.30 | 14.51 | 14.30 | 14.49 | 62,816 | +0.26(+1.84%) |
Apr 05, 2011 | 14.34 | 14.38 | 14.21 | 14.23 | 64,416 | -0.15(-1.05%) |
Apr 04, 2011 | 14.32 | 14.39 | 14.21 | 14.38 | 82,241 | +0.13(+0.92%) |
Apr 01, 2011 | 14.21 | 14.34 | 14.11 | 14.25 | 96,390 | +0.14(+0.97%) |
Mar 31, 2011 | 14.05 | 14.13 | 13.92 | 14.11 | 74,485 | +0.01(+0.05%) |
Mar 30, 2011 | 13.92 | 14.15 | 13.80 | 14.10 | 54,490 | +0.25(+1.79%) |
Mar 29, 2011 | 13.72 | 13.95 | 13.70 | 13.85 | 44,167 | +0.15(+1.10%) |
Mar 28, 2011 | 13.78 | 13.80 | 13.69 | 13.70 | 99,683 | -0.01(-0.05%) |
Mar 25, 2011 | 13.80 | 14.06 | 13.70 | 13.71 | 106,013 | -0.03(-0.24%) |
Mar 24, 2011 | 13.80 | 13.94 | 13.67 | 13.74 | 69,095 | -0.01(-0.05%) |
Mar 23, 2011 | 13.83 | 13.84 | 13.70 | 13.75 | 141,844 | -0.12(-0.85%) |
Mar 22, 2011 | 13.94 | 13.99 | 13.79 | 13.87 | 55,829 | -0.07(-0.47%) |
Mar 21, 2011 | 13.90 | 13.99 | 13.80 | 13.93 | 106,643 | +0.20(+1.48%) |
Mar 18, 2011 | 13.83 | 14.00 | 13.71 | 13.73 | 345,250 | +0.05(+0.33%) |
Mar 17, 2011 | 14.03 | 14.03 | 13.67 | 13.68 | 150,405 | -0.12(-0.90%) |
Mar 16, 2011 | 14.00 | 14.05 | 13.77 | 13.81 | 121,782 | -0.26(-1.86%) |
Mar 15, 2011 | 13.87 | 14.09 | 13.87 | 14.07 | 128,546 | -0.02(-0.14%) |
Mar 14, 2011 | 14.06 | 14.17 | 13.93 | 14.09 | 101,127 | -0.05(-0.32%) |
Mar 11, 2011 | 14.16 | 14.25 | 14.06 | 14.14 | 83,245 | -0.07(-0.51%) |
Mar 10, 2011 | 14.42 | 14.42 | 14.06 | 14.21 | 142,515 | -0.44(-2.99%) |
Mar 09, 2011 | 14.71 | 14.76 | 14.59 | 14.65 | 66,876 | -0.06(-0.38%) |
Mar 08, 2011 | 14.44 | 14.91 | 14.44 | 14.70 | 96,589 | +0.30(+2.07%) |
Mar 07, 2011 | 14.68 | 14.72 | 14.36 | 14.40 | 97,385 | -0.21(-1.43%) |
Mar 04, 2011 | 14.82 | 14.99 | 14.44 | 14.61 | 109,705 | -0.24(-1.63%) |
Mar 03, 2011 | 14.53 | 14.86 | 14.39 | 14.85 | 115,097 | +0.46(+3.18%) |
Mar 02, 2011 | 14.32 | 14.51 | 14.11 | 14.40 | 127,430 | +0.09(+0.64%) |
Mar 01, 2011 | 14.60 | 14.75 | 14.25 | 14.31 | 111,099 | -0.28(-1.93%) |
Feb 28, 2011 | 14.76 | 14.83 | 14.43 | 14.59 | 85,326 | -0.01(-0.09%) |
Feb 25, 2011 | 14.46 | 14.62 | 14.28 | 14.60 | 86,925 | +0.26(+1.83%) |
Feb 24, 2011 | 14.58 | 14.59 | 14.12 | 14.34 | 128,560 | -0.18(-1.26%) |
Feb 23, 2011 | 14.94 | 14.95 | 14.51 | 14.52 | 89,830 | -0.37(-2.50%) |
Feb 22, 2011 | 15.10 | 15.30 | 14.87 | 14.89 | 130,267 | -0.39(-2.57%) |
Feb 18, 2011 | 15.21 | 15.34 | 15.18 | 15.29 | 78,026 | +0.19(+1.26%) |
Feb 17, 2011 | 15.04 | 15.18 | 14.91 | 15.10 | 90,200 | -0.05(-0.30%) |
Feb 16, 2011 | 15.01 | 15.18 | 14.95 | 15.14 | 51,171 | +0.13(+0.87%) |
Feb 15, 2011 | 15.05 | 15.13 | 14.65 | 15.01 | 847,221 | -0.13(-0.86%) |
Feb 14, 2011 | 15.29 | 15.32 | 15.04 | 15.14 | 73,200 | -0.22(-1.41%) |
Feb 11, 2011 | 14.83 | 15.39 | 14.83 | 15.36 | 92,638 | +0.42(+2.80%) |
Feb 10, 2011 | 14.80 | 15.04 | 14.80 | 14.94 | 98,384 | +0.00(+0.00%) |
Feb 09, 2011 | 14.92 | 15.06 | 14.82 | 14.94 | 94,886 | -0.07(-0.48%) |
Feb 08, 2011 | 14.91 | 15.02 | 14.78 | 15.01 | 103,498 | +0.05(+0.35%) |
Feb 07, 2011 | 14.74 | 15.06 | 14.74 | 14.96 | 110,532 | +0.22(+1.46%) |
Feb 04, 2011 | 14.77 | 14.79 | 14.57 | 14.74 | 93,557 | -0.05(-0.35%) |
Feb 03, 2011 | 14.74 | 14.86 | 14.49 | 14.80 | 85,328 | +0.07(+0.49%) |
Feb 02, 2011 | 14.62 | 14.93 | 14.57 | 14.72 | 156,302 | +0.12(+0.85%) |