Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.90 | 14.99 | 14.82 | 14.98 | 5,433,749 | +0.11(+0.71%) |
Apr 28, 2011 | 14.75 | 14.89 | 14.70 | 14.87 | 4,614,767 | +0.10(+0.69%) |
Apr 27, 2011 | 14.59 | 14.79 | 14.51 | 14.77 | 8,164,854 | +0.25(+1.71%) |
Apr 26, 2011 | 14.34 | 14.56 | 14.28 | 14.52 | 3,984,547 | +0.23(+1.61%) |
Apr 25, 2011 | 14.33 | 14.33 | 14.18 | 14.29 | 2,582,128 | +0.02(+0.15%) |
Apr 21, 2011 | 14.23 | 14.29 | 14.14 | 14.27 | 2,635,717 | +0.09(+0.62%) |
Apr 20, 2011 | 13.87 | 14.22 | 13.83 | 14.18 | 5,580,218 | +0.54(+3.96%) |
Apr 19, 2011 | 13.58 | 13.67 | 13.53 | 13.64 | 2,988,411 | +0.07(+0.51%) |
Apr 18, 2011 | 13.62 | 13.63 | 13.48 | 13.57 | 5,680,661 | -0.18(-1.33%) |
Apr 15, 2011 | 13.73 | 13.78 | 13.55 | 13.75 | 3,070,763 | +0.06(+0.43%) |
Apr 14, 2011 | 13.58 | 13.74 | 13.49 | 13.70 | 5,288,527 | +0.03(+0.24%) |
Apr 13, 2011 | 13.63 | 13.71 | 13.50 | 13.66 | 13,713,332 | +0.13(+0.94%) |
Apr 12, 2011 | 13.59 | 13.63 | 13.38 | 13.54 | 5,863,754 | -0.16(-1.17%) |
Apr 11, 2011 | 13.89 | 13.96 | 13.63 | 13.70 | 6,272,932 | -0.16(-1.13%) |
Apr 08, 2011 | 13.98 | 14.03 | 13.77 | 13.85 | 3,351,079 | -0.07(-0.52%) |
Apr 07, 2011 | 13.98 | 14.07 | 13.81 | 13.93 | 4,035,444 | -0.09(-0.68%) |
Apr 06, 2011 | 13.99 | 14.08 | 13.91 | 14.02 | 4,805,718 | +0.12(+0.87%) |
Apr 05, 2011 | 13.89 | 14.16 | 13.87 | 13.90 | 8,730,725 | +0.04(+0.29%) |
Apr 04, 2011 | 13.91 | 13.94 | 13.66 | 13.86 | 5,841,774 | +0.02(+0.16%) |
Apr 01, 2011 | 14.01 | 14.01 | 13.79 | 13.84 | 3,435,366 | -0.03(-0.24%) |
Mar 31, 2011 | 13.91 | 14.00 | 13.84 | 13.87 | 3,618,930 | -0.07(-0.50%) |
Mar 30, 2011 | 13.94 | 13.97 | 13.77 | 13.94 | 4,028,566 | +0.12(+0.90%) |
Mar 29, 2011 | 13.83 | 13.87 | 13.68 | 13.82 | 13,705,917 | +0.00(+0.03%) |
Mar 28, 2011 | 13.83 | 13.93 | 13.77 | 13.81 | 3,945,090 | +0.05(+0.34%) |
Mar 25, 2011 | 13.78 | 13.87 | 13.74 | 13.77 | 4,094,110 | -0.01(-0.08%) |
Mar 24, 2011 | 13.48 | 13.79 | 13.47 | 13.78 | 7,062,983 | +0.39(+2.89%) |
Mar 23, 2011 | 13.16 | 13.43 | 13.08 | 13.39 | 4,537,265 | +0.22(+1.69%) |
Mar 22, 2011 | 13.19 | 13.28 | 13.13 | 13.17 | 2,665,914 | -0.07(-0.50%) |
Mar 21, 2011 | 13.27 | 13.32 | 13.12 | 13.23 | 4,361,749 | +0.20(+1.57%) |
Mar 18, 2011 | 13.06 | 13.14 | 12.90 | 13.03 | 6,761,238 | +0.09(+0.73%) |
Mar 17, 2011 | 13.11 | 13.12 | 12.87 | 12.93 | 4,911,344 | +0.06(+0.48%) |
Mar 16, 2011 | 12.87 | 13.17 | 12.79 | 12.87 | 9,994,843 | +0.05(+0.40%) |
Mar 15, 2011 | 12.62 | 12.93 | 12.51 | 12.82 | 7,845,056 | -0.12(-0.93%) |
Mar 14, 2011 | 12.88 | 13.07 | 12.88 | 12.94 | 3,614,564 | -0.05(-0.42%) |
Mar 11, 2011 | 12.83 | 13.04 | 12.81 | 13.00 | 4,147,205 | +0.11(+0.82%) |
Mar 10, 2011 | 12.89 | 13.02 | 12.79 | 12.89 | 5,193,104 | -0.22(-1.67%) |
Mar 09, 2011 | 13.37 | 13.38 | 13.03 | 13.11 | 4,723,182 | -0.32(-2.42%) |
Mar 08, 2011 | 13.31 | 13.56 | 13.27 | 13.43 | 2,767,065 | +0.07(+0.52%) |
Mar 07, 2011 | 13.65 | 13.68 | 13.22 | 13.36 | 4,386,036 | -0.21(-1.56%) |
Mar 04, 2011 | 13.67 | 13.71 | 13.47 | 13.58 | 2,882,752 | -0.14(-1.01%) |
Mar 03, 2011 | 13.52 | 13.73 | 13.52 | 13.71 | 4,556,345 | +0.30(+2.20%) |
Mar 02, 2011 | 13.23 | 13.55 | 13.23 | 13.42 | 3,514,603 | +0.13(+1.02%) |
Mar 01, 2011 | 13.53 | 13.58 | 13.25 | 13.28 | 4,389,936 | -0.19(-1.38%) |
Feb 28, 2011 | 13.66 | 13.68 | 13.36 | 13.47 | 3,410,487 | -0.15(-1.13%) |
Feb 25, 2011 | 13.47 | 13.64 | 13.46 | 13.62 | 4,227,184 | +0.22(+1.66%) |
Feb 24, 2011 | 13.24 | 13.44 | 13.12 | 13.40 | 5,468,060 | +0.15(+1.13%) |
Feb 23, 2011 | 13.57 | 13.58 | 13.10 | 13.25 | 8,950,350 | -0.31(-2.29%) |
Feb 22, 2011 | 13.80 | 13.92 | 13.54 | 13.56 | 6,622,894 | -0.38(-2.70%) |
Feb 18, 2011 | 13.97 | 13.99 | 13.88 | 13.94 | 4,068,105 | -0.04(-0.31%) |
Feb 17, 2011 | 13.94 | 14.02 | 13.88 | 13.98 | 4,571,090 | +0.03(+0.24%) |
Feb 16, 2011 | 13.85 | 13.97 | 13.80 | 13.95 | 5,372,710 | +0.12(+0.89%) |
Feb 15, 2011 | 13.85 | 13.89 | 13.73 | 13.82 | 2,952,782 | -0.10(-0.70%) |
Feb 14, 2011 | 13.84 | 14.01 | 13.84 | 13.92 | 3,716,828 | +0.06(+0.45%) |
Feb 11, 2011 | 13.70 | 13.91 | 13.60 | 13.86 | 3,798,936 | +0.12(+0.90%) |
Feb 10, 2011 | 13.48 | 13.75 | 13.42 | 13.74 | 9,884,223 | +0.15(+1.07%) |
Feb 09, 2011 | 13.66 | 13.73 | 13.54 | 13.59 | 2,886,216 | -0.08(-0.56%) |
Feb 08, 2011 | 13.67 | 13.70 | 13.53 | 13.67 | 4,374,415 | -0.01(-0.08%) |
Feb 07, 2011 | 13.70 | 13.77 | 13.58 | 13.68 | 4,661,581 | -0.05(-0.35%) |
Feb 04, 2011 | 13.55 | 13.73 | 13.50 | 13.73 | 4,484,266 | +0.20(+1.48%) |
Feb 03, 2011 | 13.51 | 13.54 | 13.35 | 13.52 | 4,899,150 | -0.02(-0.16%) |
Feb 02, 2011 | 13.50 | 13.66 | 13.50 | 13.55 | 4,098,552 | -0.03(-0.19%) |