Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.29 | 15.36 | 15.10 | 15.13 | 9,856,429 | -0.19(-1.24%) |
Apr 28, 2011 | 15.60 | 15.65 | 15.20 | 15.32 | 12,365,210 | -0.23(-1.47%) |
Apr 27, 2011 | 15.55 | 15.81 | 15.42 | 15.55 | 18,065,072 | +0.05(+0.33%) |
Apr 26, 2011 | 15.27 | 15.51 | 15.13 | 15.50 | 15,987,170 | +0.32(+2.08%) |
Apr 25, 2011 | 15.19 | 15.24 | 15.04 | 15.18 | 8,661,543 | -0.11(-0.70%) |
Apr 21, 2011 | 15.56 | 15.62 | 15.27 | 15.29 | 9,335,085 | -0.22(-1.43%) |
Apr 20, 2011 | 15.35 | 15.55 | 15.22 | 15.51 | 16,295,540 | +0.37(+2.47%) |
Apr 19, 2011 | 15.13 | 15.20 | 14.98 | 15.13 | 9,477,606 | +0.00(+0.00%) |
Apr 18, 2011 | 15.16 | 15.30 | 14.95 | 15.13 | 13,405,403 | -0.30(-1.97%) |
Apr 15, 2011 | 15.55 | 15.62 | 15.40 | 15.44 | 14,019,327 | -0.03(-0.16%) |
Apr 14, 2011 | 15.54 | 15.54 | 15.29 | 15.46 | 11,282,828 | -0.15(-0.97%) |
Apr 13, 2011 | 15.77 | 15.87 | 15.44 | 15.62 | 13,682,560 | -0.02(-0.12%) |
Apr 12, 2011 | 15.62 | 16.09 | 15.58 | 15.63 | 17,472,326 | -0.18(-1.12%) |
Apr 11, 2011 | 15.69 | 15.98 | 15.68 | 15.81 | 11,960,279 | +0.10(+0.64%) |
Apr 08, 2011 | 16.03 | 16.08 | 15.55 | 15.71 | 12,003,876 | -0.36(-2.24%) |
Apr 07, 2011 | 16.26 | 16.44 | 15.19 | 16.07 | 20,496,286 | +0.13(+0.83%) |
Apr 06, 2011 | 15.72 | 16.02 | 15.63 | 15.94 | 19,931,060 | +0.37(+2.40%) |
Apr 05, 2011 | 15.09 | 15.67 | 15.00 | 15.57 | 20,152,708 | +0.42(+2.80%) |
Apr 04, 2011 | 15.47 | 15.51 | 15.09 | 15.14 | 6,860,362 | -0.27(-1.73%) |
Apr 01, 2011 | 15.49 | 15.70 | 15.31 | 15.41 | 10,068,439 | +0.06(+0.37%) |
Mar 31, 2011 | 15.27 | 15.37 | 14.86 | 15.35 | 13,956,175 | +0.01(+0.08%) |
Mar 30, 2011 | 15.34 | 15.34 | 15.34 | 15.34 | 14,665,066 | +0.38(+2.54%) |
Mar 29, 2011 | 14.61 | 15.08 | 14.58 | 14.96 | 11,551,336 | +0.30(+2.07%) |
Mar 28, 2011 | 14.85 | 15.03 | 14.63 | 14.65 | 8,087,495 | -0.17(-1.15%) |
Mar 25, 2011 | 14.60 | 14.97 | 14.53 | 14.82 | 12,423,558 | +0.23(+1.60%) |
Mar 24, 2011 | 14.59 | 14.68 | 14.34 | 14.59 | 12,161,573 | +0.07(+0.48%) |
Mar 23, 2011 | 14.40 | 14.56 | 14.24 | 14.52 | 9,396,074 | +0.05(+0.35%) |
Mar 22, 2011 | 14.84 | 14.84 | 14.45 | 14.47 | 10,128,842 | -0.34(-2.31%) |
Mar 21, 2011 | 14.73 | 14.82 | 14.72 | 14.81 | 10,233,474 | +0.27(+1.83%) |
Mar 18, 2011 | 14.83 | 14.87 | 14.39 | 14.55 | 15,550,611 | -0.08(-0.52%) |
Mar 17, 2011 | 14.94 | 15.10 | 14.60 | 14.62 | 11,763,078 | -0.05(-0.34%) |
Mar 16, 2011 | 14.71 | 14.79 | 14.41 | 14.67 | 16,922,842 | -0.04(-0.26%) |
Mar 15, 2011 | 14.58 | 14.81 | 14.56 | 14.71 | 10,568,181 | -0.14(-0.94%) |
Mar 14, 2011 | 14.89 | 15.11 | 14.60 | 14.85 | 8,208,781 | -0.17(-1.14%) |
Mar 11, 2011 | 14.88 | 15.14 | 14.72 | 15.02 | 10,307,548 | +0.12(+0.81%) |
Mar 10, 2011 | 14.98 | 15.13 | 14.84 | 14.90 | 10,629,003 | -0.30(-1.99%) |
Mar 09, 2011 | 14.75 | 15.34 | 14.62 | 15.20 | 14,819,405 | +0.45(+3.04%) |
Mar 08, 2011 | 14.82 | 14.92 | 14.63 | 14.76 | 12,845,932 | +0.07(+0.47%) |
Mar 07, 2011 | 14.74 | 14.83 | 14.56 | 14.69 | 13,097,607 | -0.06(-0.43%) |
Mar 04, 2011 | 14.86 | 15.03 | 14.50 | 14.75 | 14,759,445 | -0.03(-0.21%) |
Mar 03, 2011 | 15.19 | 15.20 | 14.77 | 14.78 | 17,299,576 | -0.11(-0.72%) |
Mar 02, 2011 | 14.71 | 14.90 | 14.48 | 14.89 | 17,296,370 | +0.15(+1.03%) |
Mar 01, 2011 | 15.17 | 15.17 | 14.67 | 14.74 | 11,846,980 | -0.35(-2.34%) |
Feb 28, 2011 | 14.91 | 15.11 | 14.84 | 15.09 | 11,471,844 | +0.19(+1.27%) |
Feb 25, 2011 | 14.74 | 14.93 | 14.50 | 14.90 | 13,497,985 | +0.27(+1.86%) |
Feb 24, 2011 | 14.65 | 15.06 | 14.46 | 14.63 | 16,165,584 | -0.03(-0.17%) |
Feb 23, 2011 | 14.76 | 15.07 | 14.21 | 14.65 | 16,794,786 | -0.16(-1.07%) |
Feb 22, 2011 | 14.99 | 15.21 | 14.58 | 14.81 | 23,697,868 | -0.18(-1.22%) |
Feb 18, 2011 | 15.22 | 15.36 | 14.93 | 15.00 | 13,288,102 | -0.20(-1.29%) |
Feb 17, 2011 | 15.12 | 15.32 | 15.02 | 15.19 | 11,449,974 | +0.08(+0.50%) |
Feb 16, 2011 | 15.04 | 15.32 | 14.87 | 15.12 | 15,433,467 | +0.25(+1.66%) |
Feb 15, 2011 | 15.04 | 15.18 | 14.83 | 14.87 | 11,703,140 | -0.20(-1.34%) |
Feb 14, 2011 | 15.50 | 15.60 | 15.04 | 15.07 | 14,622,294 | -0.47(-3.05%) |
Feb 11, 2011 | 15.18 | 15.55 | 15.13 | 15.54 | 8,321,797 | +0.25(+1.65%) |
Feb 10, 2011 | 15.08 | 15.32 | 14.91 | 15.29 | 12,019,005 | +0.20(+1.34%) |
Feb 09, 2011 | 15.25 | 15.80 | 15.09 | 15.09 | 22,660,036 | -0.23(-1.48%) |
Feb 08, 2011 | 14.85 | 15.32 | 14.76 | 15.32 | 15,272,102 | +0.47(+3.19%) |
Feb 07, 2011 | 14.43 | 14.88 | 14.36 | 14.84 | 14,979,121 | +0.44(+3.02%) |
Feb 04, 2011 | 14.04 | 14.47 | 13.92 | 14.41 | 15,357,244 | +0.47(+3.35%) |
Feb 03, 2011 | 14.29 | 14.33 | 13.69 | 13.94 | 34,161,888 | +0.04(+0.32%) |
Feb 02, 2011 | 14.30 | 14.30 | 13.74 | 13.90 | 18,983,858 | -0.46(-3.21%) |