Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.93 | 16.93 | 16.40 | 16.53 | 2,261,742 | -0.58(-3.36%) |
Apr 28, 2011 | 17.30 | 17.30 | 16.92 | 17.11 | 980,425 | -0.34(-1.97%) |
Apr 27, 2011 | 17.29 | 17.48 | 17.24 | 17.45 | 807,658 | +0.32(+1.84%) |
Apr 26, 2011 | 17.14 | 17.24 | 16.98 | 17.13 | 1,476,454 | -0.23(-1.34%) |
Apr 25, 2011 | 17.43 | 17.53 | 17.34 | 17.36 | 1,371,019 | +0.39(+2.30%) |
Apr 21, 2011 | 17.20 | 17.23 | 16.91 | 16.98 | 1,210,759 | -0.32(-1.88%) |
Apr 20, 2011 | 17.15 | 17.31 | 17.06 | 17.30 | 2,686,875 | +0.99(+6.09%) |
Apr 19, 2011 | 16.23 | 16.48 | 16.17 | 16.31 | 2,534,432 | +1.06(+6.93%) |
Apr 18, 2011 | 15.41 | 15.47 | 15.08 | 15.25 | 1,798,117 | -0.09(-0.60%) |
Apr 15, 2011 | 15.43 | 15.49 | 15.28 | 15.34 | 841,817 | +0.00(+0.00%) |
Apr 14, 2011 | 15.40 | 15.42 | 15.14 | 15.34 | 1,407,195 | -0.10(-0.66%) |
Apr 13, 2011 | 15.43 | 15.63 | 15.39 | 15.44 | 989,731 | +0.33(+2.21%) |
Apr 12, 2011 | 15.36 | 15.36 | 14.99 | 15.11 | 1,119,402 | -0.51(-3.27%) |
Apr 11, 2011 | 15.83 | 15.87 | 15.56 | 15.62 | 1,054,925 | -0.25(-1.58%) |
Apr 08, 2011 | 15.98 | 16.03 | 15.82 | 15.87 | 1,472,902 | +0.06(+0.35%) |
Apr 07, 2011 | 15.75 | 15.88 | 15.66 | 15.82 | 1,592,607 | +0.13(+0.83%) |
Apr 06, 2011 | 15.70 | 15.83 | 15.63 | 15.69 | 848,668 | +0.06(+0.42%) |
Apr 05, 2011 | 15.47 | 15.77 | 15.47 | 15.62 | 1,380,946 | +0.35(+2.31%) |
Apr 04, 2011 | 15.27 | 15.32 | 15.21 | 15.27 | 689,204 | +0.09(+0.61%) |
Apr 01, 2011 | 14.81 | 15.20 | 14.81 | 15.18 | 1,576,416 | +0.58(+4.01%) |
Mar 31, 2011 | 14.32 | 14.66 | 14.31 | 14.59 | 1,581,334 | +0.47(+3.35%) |
Mar 30, 2011 | 14.29 | 14.29 | 14.09 | 14.12 | 896,686 | -0.19(-1.36%) |
Mar 29, 2011 | 14.38 | 14.38 | 14.18 | 14.31 | 1,045,653 | -0.24(-1.66%) |
Mar 28, 2011 | 14.59 | 14.65 | 14.52 | 14.55 | 530,378 | +0.06(+0.45%) |
Mar 25, 2011 | 14.52 | 14.61 | 14.45 | 14.49 | 443,131 | +0.05(+0.32%) |
Mar 24, 2011 | 14.51 | 14.56 | 14.37 | 14.44 | 1,078,120 | +0.06(+0.45%) |
Mar 23, 2011 | 14.27 | 14.44 | 14.18 | 14.38 | 875,223 | +0.14(+0.98%) |
Mar 22, 2011 | 14.35 | 14.44 | 14.14 | 14.24 | 686,475 | -0.21(-1.48%) |
Mar 21, 2011 | 14.51 | 14.52 | 14.38 | 14.45 | 578,189 | +0.17(+1.17%) |
Mar 18, 2011 | 14.47 | 14.47 | 14.11 | 14.29 | 1,397,477 | +0.07(+0.52%) |
Mar 17, 2011 | 14.32 | 14.42 | 14.09 | 14.21 | 1,672,990 | -0.13(-0.91%) |
Mar 16, 2011 | 14.59 | 14.71 | 14.15 | 14.34 | 1,316,680 | -0.41(-2.77%) |
Mar 15, 2011 | 14.66 | 14.81 | 14.65 | 14.75 | 1,344,622 | -0.15(-1.00%) |
Mar 14, 2011 | 14.76 | 14.95 | 14.71 | 14.90 | 1,643,852 | +0.38(+2.62%) |
Mar 11, 2011 | 14.32 | 14.59 | 14.16 | 14.52 | 1,319,285 | +0.58(+4.12%) |
Mar 10, 2011 | 14.33 | 14.33 | 13.93 | 13.94 | 1,371,134 | -0.82(-5.53%) |
Mar 09, 2011 | 14.95 | 14.95 | 14.64 | 14.76 | 802,839 | -0.17(-1.12%) |
Mar 08, 2011 | 14.85 | 15.09 | 14.76 | 14.93 | 820,459 | +0.17(+1.13%) |
Mar 07, 2011 | 15.02 | 15.06 | 14.70 | 14.76 | 727,235 | -0.19(-1.30%) |
Mar 04, 2011 | 14.92 | 15.09 | 14.78 | 14.95 | 971,631 | -0.17(-1.10%) |
Mar 03, 2011 | 15.03 | 15.14 | 14.97 | 15.12 | 946,076 | +0.33(+2.26%) |
Mar 02, 2011 | 14.62 | 14.93 | 14.62 | 14.79 | 829,166 | +0.13(+0.89%) |
Mar 01, 2011 | 14.98 | 15.04 | 14.61 | 14.66 | 538,211 | -0.17(-1.13%) |
Feb 28, 2011 | 14.90 | 15.02 | 14.78 | 14.82 | 743,814 | -0.20(-1.36%) |
Feb 25, 2011 | 14.93 | 15.09 | 14.93 | 15.03 | 457,852 | +0.22(+1.50%) |
Feb 24, 2011 | 14.80 | 14.84 | 14.67 | 14.80 | 1,683,168 | -0.07(-0.50%) |
Feb 23, 2011 | 15.03 | 15.07 | 14.74 | 14.88 | 1,315,370 | -0.13(-0.87%) |
Feb 22, 2011 | 15.24 | 15.26 | 14.95 | 15.01 | 1,494,994 | -0.37(-2.41%) |
Feb 18, 2011 | 15.14 | 15.40 | 15.04 | 15.38 | 1,867,597 | +0.30(+1.97%) |
Feb 17, 2011 | 14.98 | 15.14 | 14.90 | 15.08 | 997,872 | +0.10(+0.68%) |
Feb 16, 2011 | 14.94 | 15.05 | 14.89 | 14.98 | 711,226 | -0.03(-0.19%) |
Feb 15, 2011 | 15.13 | 15.13 | 14.86 | 15.01 | 1,206,321 | -0.30(-1.94%) |
Feb 14, 2011 | 15.41 | 15.41 | 15.25 | 15.31 | 710,943 | -0.06(-0.42%) |
Feb 11, 2011 | 15.31 | 15.50 | 15.17 | 15.37 | 1,119,947 | -0.15(-0.96%) |
Feb 10, 2011 | 15.45 | 15.59 | 15.31 | 15.52 | 1,655,622 | -0.18(-1.12%) |
Feb 09, 2011 | 15.99 | 16.02 | 15.55 | 15.70 | 2,657,360 | -0.43(-2.65%) |
Feb 08, 2011 | 16.04 | 16.14 | 15.88 | 16.12 | 981,927 | -0.02(-0.12%) |
Feb 07, 2011 | 16.18 | 16.28 | 16.10 | 16.14 | 842,023 | -0.05(-0.29%) |
Feb 04, 2011 | 16.19 | 16.21 | 15.99 | 16.19 | 1,017,256 | +0.09(+0.58%) |
Feb 03, 2011 | 16.10 | 16.13 | 15.95 | 16.09 | 1,031,993 | -0.02(-0.11%) |
Feb 02, 2011 | 16.08 | 16.25 | 16.04 | 16.11 | 1,041,210 | -0.08(-0.52%) |