Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.30 | 15.37 | 15.11 | 15.14 | 9,847,884 | -0.19(-1.24%) |
Apr 28, 2011 | 15.61 | 15.67 | 15.22 | 15.33 | 12,354,490 | -0.23(-1.47%) |
Apr 27, 2011 | 15.57 | 15.83 | 15.43 | 15.56 | 18,049,412 | +0.05(+0.33%) |
Apr 26, 2011 | 15.28 | 15.52 | 15.14 | 15.51 | 15,973,310 | +0.32(+2.08%) |
Apr 25, 2011 | 15.20 | 15.25 | 15.05 | 15.19 | 8,654,034 | -0.11(-0.70%) |
Apr 21, 2011 | 15.57 | 15.63 | 15.28 | 15.30 | 9,326,992 | -0.22(-1.43%) |
Apr 20, 2011 | 15.36 | 15.57 | 15.23 | 15.52 | 16,281,413 | +0.37(+2.47%) |
Apr 19, 2011 | 15.15 | 15.21 | 14.99 | 15.15 | 9,469,390 | +0.00(+0.00%) |
Apr 18, 2011 | 15.17 | 15.31 | 14.96 | 15.15 | 13,393,781 | -0.30(-1.97%) |
Apr 15, 2011 | 15.56 | 15.64 | 15.41 | 15.45 | 14,007,173 | -0.03(-0.16%) |
Apr 14, 2011 | 15.55 | 15.55 | 15.31 | 15.48 | 11,273,046 | -0.15(-0.97%) |
Apr 13, 2011 | 15.79 | 15.88 | 15.45 | 15.63 | 13,670,698 | -0.02(-0.12%) |
Apr 12, 2011 | 15.64 | 16.10 | 15.60 | 15.65 | 17,457,178 | -0.18(-1.12%) |
Apr 11, 2011 | 15.71 | 15.99 | 15.69 | 15.83 | 11,949,910 | +0.10(+0.64%) |
Apr 08, 2011 | 16.05 | 16.10 | 15.56 | 15.72 | 11,993,469 | -0.36(-2.24%) |
Apr 07, 2011 | 16.28 | 16.46 | 15.20 | 16.09 | 20,478,518 | +0.13(+0.83%) |
Apr 06, 2011 | 15.74 | 16.03 | 15.64 | 15.95 | 19,913,780 | +0.37(+2.40%) |
Apr 05, 2011 | 15.10 | 15.69 | 15.02 | 15.58 | 20,135,238 | +0.42(+2.80%) |
Apr 04, 2011 | 15.48 | 15.53 | 15.10 | 15.15 | 6,854,415 | -0.27(-1.72%) |
Apr 01, 2011 | 15.50 | 15.72 | 15.32 | 15.42 | 10,059,710 | +0.06(+0.37%) |
Mar 31, 2011 | 15.29 | 15.38 | 14.87 | 15.36 | 13,944,075 | +0.01(+0.08%) |
Mar 30, 2011 | 15.35 | 15.35 | 15.35 | 15.35 | 14,652,352 | +0.38(+2.54%) |
Mar 29, 2011 | 14.62 | 15.10 | 14.60 | 14.97 | 11,541,321 | +0.30(+2.07%) |
Mar 28, 2011 | 14.86 | 15.05 | 14.65 | 14.67 | 8,080,483 | -0.17(-1.15%) |
Mar 25, 2011 | 14.61 | 14.99 | 14.55 | 14.84 | 12,412,787 | +0.23(+1.60%) |
Mar 24, 2011 | 14.60 | 14.69 | 14.36 | 14.60 | 12,151,029 | +0.07(+0.48%) |
Mar 23, 2011 | 14.41 | 14.58 | 14.25 | 14.53 | 9,387,928 | +0.05(+0.35%) |
Mar 22, 2011 | 14.85 | 14.85 | 14.46 | 14.48 | 10,120,061 | -0.34(-2.31%) |
Mar 21, 2011 | 14.74 | 14.84 | 14.74 | 14.82 | 10,224,602 | +0.27(+1.83%) |
Mar 18, 2011 | 14.84 | 14.88 | 14.41 | 14.56 | 15,537,130 | -0.08(-0.52%) |
Mar 17, 2011 | 14.95 | 15.12 | 14.61 | 14.63 | 11,752,880 | -0.05(-0.35%) |
Mar 16, 2011 | 14.72 | 14.80 | 14.43 | 14.69 | 16,908,170 | -0.04(-0.26%) |
Mar 15, 2011 | 14.59 | 14.82 | 14.57 | 14.72 | 10,559,019 | -0.14(-0.94%) |
Mar 14, 2011 | 14.90 | 15.12 | 14.62 | 14.86 | 8,201,665 | -0.17(-1.14%) |
Mar 11, 2011 | 14.89 | 15.15 | 14.74 | 15.03 | 10,298,612 | +0.12(+0.81%) |
Mar 10, 2011 | 15.00 | 15.15 | 14.86 | 14.91 | 10,619,788 | -0.30(-1.99%) |
Mar 09, 2011 | 14.76 | 15.35 | 14.64 | 15.22 | 14,806,558 | +0.45(+3.04%) |
Mar 08, 2011 | 14.83 | 14.93 | 14.64 | 14.77 | 12,834,796 | +0.07(+0.47%) |
Mar 07, 2011 | 14.76 | 14.84 | 14.57 | 14.70 | 13,086,253 | -0.06(-0.43%) |
Mar 04, 2011 | 14.87 | 15.05 | 14.52 | 14.76 | 14,746,650 | -0.03(-0.21%) |
Mar 03, 2011 | 15.20 | 15.22 | 14.78 | 14.79 | 17,284,580 | -0.11(-0.72%) |
Mar 02, 2011 | 14.72 | 14.91 | 14.50 | 14.90 | 17,281,376 | +0.15(+1.03%) |
Mar 01, 2011 | 15.18 | 15.18 | 14.68 | 14.75 | 11,836,710 | -0.35(-2.34%) |
Feb 28, 2011 | 14.92 | 15.12 | 14.86 | 15.10 | 11,461,899 | +0.19(+1.27%) |
Feb 25, 2011 | 14.75 | 14.94 | 14.51 | 14.91 | 13,486,284 | +0.27(+1.86%) |
Feb 24, 2011 | 14.67 | 15.07 | 14.47 | 14.64 | 16,151,570 | -0.03(-0.17%) |
Feb 23, 2011 | 14.77 | 15.08 | 14.22 | 14.67 | 16,780,228 | -0.16(-1.07%) |
Feb 22, 2011 | 15.00 | 15.22 | 14.59 | 14.83 | 23,677,324 | -0.18(-1.22%) |
Feb 18, 2011 | 15.24 | 15.37 | 14.95 | 15.01 | 13,276,583 | -0.20(-1.29%) |
Feb 17, 2011 | 15.13 | 15.34 | 15.03 | 15.20 | 11,440,048 | +0.08(+0.50%) |
Feb 16, 2011 | 15.05 | 15.34 | 14.88 | 15.13 | 15,420,088 | +0.25(+1.66%) |
Feb 15, 2011 | 15.05 | 15.20 | 14.84 | 14.88 | 11,692,994 | -0.20(-1.34%) |
Feb 14, 2011 | 15.51 | 15.62 | 15.05 | 15.08 | 14,609,618 | -0.47(-3.05%) |
Feb 11, 2011 | 15.20 | 15.56 | 15.14 | 15.56 | 8,314,583 | +0.25(+1.65%) |
Feb 10, 2011 | 15.09 | 15.34 | 14.92 | 15.31 | 12,008,586 | +0.20(+1.34%) |
Feb 09, 2011 | 15.27 | 15.82 | 15.10 | 15.10 | 22,640,392 | -0.23(-1.48%) |
Feb 08, 2011 | 14.86 | 15.34 | 14.77 | 15.33 | 15,258,862 | +0.47(+3.19%) |
Feb 07, 2011 | 14.44 | 14.89 | 14.38 | 14.86 | 14,966,135 | +0.44(+3.02%) |
Feb 04, 2011 | 14.05 | 14.48 | 13.93 | 14.42 | 15,343,931 | +0.47(+3.35%) |
Feb 03, 2011 | 14.30 | 14.34 | 13.71 | 13.95 | 34,132,272 | +0.04(+0.32%) |
Feb 02, 2011 | 14.31 | 14.31 | 13.75 | 13.91 | 18,967,402 | -0.46(-3.21%) |