Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.88 | 14.93 | 14.86 | 14.91 | 1,499,588 | +0.03(+0.21%) |
Apr 28, 2011 | 14.81 | 14.90 | 14.81 | 14.88 | 1,874,991 | +0.05(+0.34%) |
Apr 27, 2011 | 14.78 | 14.85 | 14.70 | 14.83 | 2,049,296 | +0.08(+0.53%) |
Apr 26, 2011 | 14.68 | 14.78 | 14.65 | 14.75 | 4,860,367 | +0.13(+0.86%) |
Apr 25, 2011 | 14.65 | 14.65 | 14.57 | 14.62 | 1,513,865 | -0.02(-0.14%) |
Apr 21, 2011 | 14.62 | 14.65 | 14.59 | 14.64 | 1,640,727 | +0.10(+0.71%) |
Apr 20, 2011 | 14.49 | 14.55 | 14.48 | 14.54 | 1,793,248 | +0.24(+1.66%) |
Apr 19, 2011 | 14.25 | 14.31 | 14.21 | 14.30 | 2,268,617 | +0.07(+0.52%) |
Apr 18, 2011 | 14.22 | 14.25 | 14.10 | 14.23 | 3,088,269 | -0.14(-0.97%) |
Apr 15, 2011 | 14.34 | 14.40 | 14.28 | 14.37 | 2,883,972 | +0.04(+0.28%) |
Apr 14, 2011 | 14.23 | 14.35 | 14.19 | 14.33 | 2,131,224 | +0.02(+0.12%) |
Apr 13, 2011 | 14.33 | 14.37 | 14.25 | 14.31 | 1,479,004 | +0.03(+0.24%) |
Apr 12, 2011 | 14.31 | 14.33 | 14.23 | 14.28 | 1,602,010 | -0.10(-0.72%) |
Apr 11, 2011 | 14.43 | 14.48 | 14.34 | 14.38 | 3,420,309 | -0.04(-0.25%) |
Apr 08, 2011 | 14.53 | 14.54 | 14.35 | 14.42 | 2,475,532 | -0.05(-0.33%) |
Apr 07, 2011 | 14.46 | 14.53 | 14.38 | 14.46 | 1,357,254 | -0.02(-0.13%) |
Apr 06, 2011 | 14.53 | 14.56 | 14.44 | 14.48 | 1,722,617 | +0.02(+0.13%) |
Apr 05, 2011 | 14.44 | 14.54 | 14.44 | 14.46 | 2,213,438 | -0.02(-0.12%) |
Apr 04, 2011 | 14.51 | 14.53 | 14.44 | 14.48 | 2,268,108 | +0.01(+0.06%) |
Apr 01, 2011 | 14.50 | 14.55 | 14.44 | 14.47 | 2,235,717 | +0.04(+0.28%) |
Mar 31, 2011 | 14.41 | 14.47 | 14.41 | 14.43 | 1,978,808 | +0.00(+0.03%) |
Mar 30, 2011 | 14.42 | 14.47 | 14.39 | 14.43 | 985,031 | +0.09(+0.60%) |
Mar 29, 2011 | 14.21 | 14.35 | 14.18 | 14.34 | 1,837,088 | +0.11(+0.80%) |
Mar 28, 2011 | 14.31 | 14.33 | 14.23 | 14.23 | 2,433,625 | -0.04(-0.28%) |
Mar 25, 2011 | 14.28 | 14.33 | 14.24 | 14.27 | 1,398,804 | +0.05(+0.35%) |
Mar 24, 2011 | 14.16 | 14.24 | 14.08 | 14.22 | 2,398,154 | +0.15(+1.09%) |
Mar 23, 2011 | 13.95 | 14.10 | 13.91 | 14.07 | 2,910,226 | +0.07(+0.48%) |
Mar 22, 2011 | 14.05 | 14.05 | 13.98 | 14.00 | 1,262,976 | -0.03(-0.24%) |
Mar 21, 2011 | 14.05 | 14.07 | 14.01 | 14.03 | 1,768,350 | +0.23(+1.68%) |
Mar 18, 2011 | 13.94 | 13.95 | 13.78 | 13.80 | 2,646,929 | +0.03(+0.18%) |
Mar 17, 2011 | 13.82 | 13.87 | 13.73 | 13.78 | 3,869,232 | +0.12(+0.90%) |
Mar 16, 2011 | 13.86 | 13.88 | 13.53 | 13.65 | 12,369,466 | -0.25(-1.79%) |
Mar 15, 2011 | 13.83 | 13.97 | 13.81 | 13.90 | 9,009,539 | -0.15(-1.09%) |
Mar 14, 2011 | 14.04 | 14.11 | 13.95 | 14.05 | 2,325,780 | -0.08(-0.59%) |
Mar 11, 2011 | 13.98 | 14.18 | 13.98 | 14.14 | 3,611,448 | +0.10(+0.73%) |
Mar 10, 2011 | 14.14 | 14.15 | 14.02 | 14.04 | 3,481,653 | -0.25(-1.77%) |
Mar 09, 2011 | 14.29 | 14.33 | 14.22 | 14.29 | 3,656,334 | -0.04(-0.29%) |
Mar 08, 2011 | 14.26 | 14.38 | 14.18 | 14.33 | 3,038,740 | +0.09(+0.65%) |
Mar 07, 2011 | 14.43 | 14.44 | 14.15 | 14.24 | 1,967,189 | -0.13(-0.93%) |
Mar 04, 2011 | 14.46 | 14.46 | 14.28 | 14.37 | 3,529,874 | -0.09(-0.59%) |
Mar 03, 2011 | 14.34 | 14.48 | 14.33 | 14.46 | 2,264,771 | +0.26(+1.81%) |
Mar 02, 2011 | 14.13 | 14.27 | 14.13 | 14.20 | 2,441,086 | +0.04(+0.31%) |
Mar 01, 2011 | 14.44 | 14.45 | 14.15 | 14.16 | 3,684,806 | -0.24(-1.66%) |
Feb 28, 2011 | 14.38 | 14.41 | 14.31 | 14.40 | 1,696,726 | +0.07(+0.51%) |
Feb 25, 2011 | 14.23 | 14.33 | 14.22 | 14.32 | 4,983,095 | +0.17(+1.21%) |
Feb 24, 2011 | 14.14 | 14.21 | 14.02 | 14.15 | 7,462,184 | +0.01(+0.04%) |
Feb 23, 2011 | 14.24 | 14.26 | 14.05 | 14.14 | 7,091,028 | -0.10(-0.73%) |
Feb 22, 2011 | 14.39 | 14.47 | 14.22 | 14.25 | 7,416,691 | -0.31(-2.12%) |
Feb 18, 2011 | 14.56 | 14.59 | 14.51 | 14.56 | 2,311,611 | +0.01(+0.04%) |
Feb 17, 2011 | 14.48 | 14.57 | 14.45 | 14.55 | 3,922,822 | +0.03(+0.24%) |
Feb 16, 2011 | 14.48 | 14.54 | 14.45 | 14.52 | 3,102,157 | +0.08(+0.57%) |
Feb 15, 2011 | 14.43 | 14.45 | 14.39 | 14.44 | 7,480,036 | -0.04(-0.26%) |
Feb 14, 2011 | 14.45 | 14.48 | 14.43 | 14.47 | 2,307,484 | +0.03(+0.19%) |
Feb 11, 2011 | 14.32 | 14.46 | 14.31 | 14.45 | 4,051,719 | +0.09(+0.60%) |
Feb 10, 2011 | 14.26 | 14.37 | 14.25 | 14.36 | 5,085,187 | +0.02(+0.12%) |
Feb 09, 2011 | 14.32 | 14.38 | 14.29 | 14.34 | 10,272,195 | -0.02(-0.15%) |
Feb 08, 2011 | 14.29 | 14.36 | 14.27 | 14.36 | 3,569,906 | +0.08(+0.57%) |
Feb 07, 2011 | 14.25 | 14.35 | 14.24 | 14.28 | 2,557,500 | +0.07(+0.49%) |
Feb 04, 2011 | 14.17 | 14.22 | 14.11 | 14.21 | 3,107,994 | +0.07(+0.47%) |
Feb 03, 2011 | 14.11 | 14.17 | 14.03 | 14.15 | 3,199,787 | +0.03(+0.19%) |
Feb 02, 2011 | 14.11 | 14.15 | 14.08 | 14.12 | 2,013,307 | -0.01(-0.07%) |