Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.55 | 16.62 | 16.51 | 16.57 | 106,597 | +0.25(+1.51%) |
Apr 28, 2011 | 16.42 | 16.44 | 16.23 | 16.33 | 144,017 | +0.03(+0.16%) |
Apr 27, 2011 | 16.25 | 16.35 | 16.11 | 16.30 | 110,411 | +0.16(+0.99%) |
Apr 26, 2011 | 16.15 | 16.23 | 16.05 | 16.14 | 59,620 | +0.05(+0.29%) |
Apr 25, 2011 | 16.15 | 16.15 | 15.97 | 16.09 | 129,657 | +0.05(+0.29%) |
Apr 21, 2011 | 16.08 | 16.10 | 15.95 | 16.05 | 151,101 | +0.64(+4.14%) |
Apr 20, 2011 | 15.45 | 15.46 | 15.31 | 15.41 | 77,871 | +0.38(+2.52%) |
Apr 19, 2011 | 14.98 | 15.07 | 14.88 | 15.03 | 66,880 | +0.19(+1.30%) |
Apr 18, 2011 | 14.92 | 15.03 | 14.72 | 14.84 | 212,687 | -0.74(-4.77%) |
Apr 15, 2011 | 15.61 | 15.69 | 15.54 | 15.58 | 213,039 | -0.09(-0.59%) |
Apr 14, 2011 | 15.58 | 15.76 | 15.58 | 15.67 | 79,249 | -0.06(-0.38%) |
Apr 13, 2011 | 15.94 | 15.98 | 15.61 | 15.73 | 217,249 | +0.28(+1.80%) |
Apr 12, 2011 | 15.50 | 15.55 | 15.32 | 15.46 | 126,375 | -0.06(-0.38%) |
Apr 11, 2011 | 15.75 | 15.83 | 15.39 | 15.52 | 106,848 | -0.38(-2.38%) |
Apr 08, 2011 | 16.07 | 16.07 | 15.76 | 15.89 | 160,937 | +0.00(+0.00%) |
Apr 07, 2011 | 15.99 | 16.09 | 15.79 | 15.89 | 971,559 | -0.25(-1.56%) |
Apr 06, 2011 | 15.93 | 16.27 | 15.89 | 16.15 | 1,469,397 | +0.39(+2.49%) |
Apr 05, 2011 | 15.45 | 15.82 | 15.44 | 15.75 | 997,621 | +0.09(+0.59%) |
Apr 04, 2011 | 15.84 | 15.85 | 15.58 | 15.66 | 123,313 | +0.09(+0.60%) |
Apr 01, 2011 | 15.53 | 15.69 | 15.37 | 15.57 | 203,953 | +0.15(+0.95%) |
Mar 31, 2011 | 15.44 | 15.44 | 15.30 | 15.42 | 77,552 | -0.17(-1.11%) |
Mar 30, 2011 | 15.67 | 15.68 | 15.50 | 15.59 | 160,466 | +0.04(+0.26%) |
Mar 29, 2011 | 15.55 | 15.61 | 15.48 | 15.55 | 82,308 | -0.12(-0.76%) |
Mar 28, 2011 | 15.71 | 15.85 | 15.67 | 15.67 | 171,839 | +0.30(+1.94%) |
Mar 25, 2011 | 15.50 | 15.54 | 15.35 | 15.38 | 184,080 | +0.10(+0.65%) |
Mar 24, 2011 | 15.06 | 15.30 | 14.99 | 15.28 | 288,783 | +0.55(+3.74%) |
Mar 23, 2011 | 14.76 | 14.82 | 14.62 | 14.72 | 315,052 | +0.07(+0.50%) |
Mar 22, 2011 | 14.94 | 14.96 | 14.52 | 14.65 | 364,746 | -0.17(-1.16%) |
Mar 21, 2011 | 14.73 | 14.87 | 14.72 | 14.82 | 332,073 | +0.31(+2.15%) |
Mar 18, 2011 | 14.47 | 14.66 | 14.37 | 14.51 | 254,226 | +0.33(+2.34%) |
Mar 17, 2011 | 13.76 | 14.32 | 13.61 | 14.18 | 310,302 | +0.94(+7.07%) |
Mar 16, 2011 | 13.68 | 13.82 | 13.20 | 13.24 | 377,640 | -0.58(-4.18%) |
Mar 15, 2011 | 13.66 | 13.87 | 13.61 | 13.82 | 319,071 | -0.32(-2.25%) |
Mar 14, 2011 | 14.19 | 14.20 | 14.04 | 14.14 | 90,232 | +0.01(+0.05%) |
Mar 11, 2011 | 13.90 | 14.20 | 13.90 | 14.13 | 109,681 | +0.12(+0.85%) |
Mar 10, 2011 | 14.08 | 14.19 | 13.94 | 14.01 | 212,601 | -0.39(-2.72%) |
Mar 09, 2011 | 14.45 | 14.49 | 14.31 | 14.41 | 166,976 | -0.04(-0.29%) |
Mar 08, 2011 | 14.19 | 14.59 | 14.07 | 14.45 | 344,534 | +0.00(+0.00%) |
Mar 07, 2011 | 14.42 | 14.49 | 14.36 | 14.45 | 881,813 | +0.01(+0.05%) |
Mar 04, 2011 | 14.63 | 14.63 | 14.31 | 14.44 | 175,075 | -0.15(-1.06%) |
Mar 03, 2011 | 14.51 | 14.60 | 14.38 | 14.60 | 267,339 | +0.39(+2.77%) |
Mar 02, 2011 | 14.19 | 14.44 | 14.16 | 14.20 | 246,882 | -0.15(-1.08%) |
Mar 01, 2011 | 14.76 | 14.81 | 14.33 | 14.36 | 294,607 | -0.54(-3.60%) |
Feb 28, 2011 | 14.88 | 15.04 | 14.78 | 14.89 | 172,249 | +0.20(+1.36%) |
Feb 25, 2011 | 14.70 | 14.73 | 14.52 | 14.69 | 241,753 | +0.41(+2.85%) |
Feb 24, 2011 | 14.47 | 14.52 | 14.14 | 14.29 | 882,739 | +0.03(+0.18%) |
Feb 23, 2011 | 14.42 | 14.61 | 14.20 | 14.26 | 325,067 | -0.03(-0.23%) |
Feb 22, 2011 | 14.68 | 14.76 | 14.26 | 14.29 | 398,452 | -0.78(-5.18%) |
Feb 18, 2011 | 14.85 | 15.16 | 14.75 | 15.07 | 256,717 | +0.52(+3.59%) |
Feb 17, 2011 | 14.36 | 14.64 | 14.35 | 14.55 | 241,910 | -0.04(-0.27%) |
Feb 16, 2011 | 14.48 | 14.64 | 14.44 | 14.59 | 613,660 | +0.31(+2.17%) |
Feb 15, 2011 | 14.34 | 14.43 | 14.24 | 14.28 | 225,245 | -0.17(-1.21%) |
Feb 14, 2011 | 14.53 | 14.65 | 14.31 | 14.45 | 471,768 | -0.26(-1.80%) |
Feb 11, 2011 | 14.49 | 14.78 | 14.49 | 14.72 | 382,396 | +0.17(+1.20%) |
Feb 10, 2011 | 14.31 | 14.63 | 14.25 | 14.54 | 661,327 | -0.06(-0.40%) |
Feb 09, 2011 | 14.54 | 14.77 | 14.51 | 14.60 | 319,842 | -0.07(-0.48%) |
Feb 08, 2011 | 14.67 | 14.84 | 14.60 | 14.67 | 170,726 | +0.21(+1.47%) |
Feb 07, 2011 | 14.43 | 14.52 | 14.42 | 14.46 | 202,714 | -0.10(-0.71%) |
Feb 04, 2011 | 14.49 | 14.60 | 14.32 | 14.56 | 297,899 | +0.24(+1.67%) |
Feb 03, 2011 | 13.98 | 14.45 | 13.78 | 14.32 | 491,028 | +0.19(+1.32%) |
Feb 02, 2011 | 14.19 | 14.31 | 14.08 | 14.14 | 146,869 | -0.17(-1.22%) |