Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.67 | 14.74 | 14.59 | 14.62 | 7,372,269 | -0.06(-0.40%) |
Apr 28, 2011 | 14.53 | 14.69 | 14.35 | 14.68 | 8,275,179 | +0.09(+0.60%) |
Apr 27, 2011 | 14.58 | 14.64 | 14.09 | 14.59 | 12,058,064 | -0.02(-0.12%) |
Apr 26, 2011 | 14.49 | 14.74 | 14.46 | 14.61 | 5,992,708 | +0.15(+1.02%) |
Apr 25, 2011 | 14.47 | 14.48 | 14.32 | 14.46 | 4,416,045 | -0.12(-0.81%) |
Apr 21, 2011 | 14.57 | 14.64 | 14.41 | 14.58 | 6,815,414 | +0.06(+0.45%) |
Apr 20, 2011 | 14.57 | 14.64 | 14.45 | 14.51 | 7,139,719 | +0.21(+1.44%) |
Apr 19, 2011 | 14.39 | 14.44 | 14.31 | 14.31 | 6,757,572 | -0.05(-0.37%) |
Apr 18, 2011 | 14.44 | 14.45 | 14.19 | 14.36 | 4,680,906 | -0.32(-2.20%) |
Apr 15, 2011 | 14.53 | 14.71 | 14.47 | 14.68 | 6,479,383 | +0.24(+1.63%) |
Apr 14, 2011 | 14.31 | 14.48 | 14.25 | 14.45 | 6,565,255 | -0.01(-0.04%) |
Apr 13, 2011 | 14.71 | 14.74 | 14.41 | 14.46 | 4,774,722 | -0.12(-0.85%) |
Apr 12, 2011 | 14.88 | 14.91 | 14.52 | 14.58 | 6,425,993 | -0.39(-2.63%) |
Apr 11, 2011 | 15.19 | 15.30 | 14.91 | 14.97 | 3,846,158 | -0.27(-1.77%) |
Apr 08, 2011 | 15.24 | 15.30 | 15.10 | 15.24 | 6,474,219 | +0.08(+0.54%) |
Apr 07, 2011 | 15.11 | 15.25 | 15.02 | 15.16 | 4,992,154 | +0.02(+0.16%) |
Apr 06, 2011 | 15.26 | 15.28 | 14.90 | 15.14 | 6,040,569 | +0.00(+0.00%) |
Apr 05, 2011 | 15.19 | 15.23 | 15.07 | 15.14 | 3,186,119 | -0.13(-0.85%) |
Apr 04, 2011 | 15.27 | 15.32 | 15.15 | 15.27 | 4,741,061 | -0.02(-0.12%) |
Apr 01, 2011 | 15.19 | 15.30 | 15.11 | 15.28 | 6,783,075 | +0.26(+1.72%) |
Mar 31, 2011 | 14.97 | 15.04 | 14.80 | 15.03 | 6,924,475 | -0.02(-0.12%) |
Mar 30, 2011 | 15.04 | 15.04 | 15.04 | 15.04 | 8,162,884 | +0.08(+0.51%) |
Mar 29, 2011 | 14.87 | 14.98 | 14.73 | 14.97 | 4,797,600 | +0.05(+0.35%) |
Mar 28, 2011 | 15.06 | 15.17 | 14.91 | 14.91 | 4,255,142 | -0.15(-0.98%) |
Mar 25, 2011 | 15.27 | 15.33 | 15.06 | 15.06 | 4,304,355 | -0.18(-1.20%) |
Mar 24, 2011 | 15.10 | 15.28 | 14.90 | 15.24 | 5,231,950 | +0.29(+1.97%) |
Mar 23, 2011 | 14.83 | 14.96 | 14.63 | 14.95 | 4,432,112 | +0.04(+0.28%) |
Mar 22, 2011 | 14.93 | 15.05 | 14.79 | 14.91 | 4,312,573 | -0.05(-0.35%) |
Mar 21, 2011 | 14.77 | 14.98 | 14.68 | 14.96 | 6,683,829 | +0.35(+2.41%) |
Mar 18, 2011 | 14.71 | 14.81 | 14.46 | 14.61 | 8,076,565 | +0.10(+0.69%) |
Mar 17, 2011 | 14.48 | 14.62 | 14.31 | 14.51 | 5,525,311 | +0.35(+2.45%) |
Mar 16, 2011 | 14.59 | 14.66 | 14.03 | 14.16 | 9,660,141 | -0.48(-3.29%) |
Mar 15, 2011 | 14.46 | 14.73 | 14.43 | 14.64 | 7,895,197 | -0.30(-2.01%) |
Mar 14, 2011 | 14.96 | 15.16 | 14.86 | 14.94 | 8,867,524 | -0.25(-1.63%) |
Mar 11, 2011 | 14.94 | 15.24 | 14.84 | 15.19 | 4,419,180 | +0.13(+0.86%) |
Mar 10, 2011 | 15.34 | 15.40 | 14.98 | 15.06 | 6,413,162 | -0.52(-3.32%) |
Mar 09, 2011 | 15.58 | 15.79 | 15.43 | 15.58 | 6,269,482 | -0.03(-0.19%) |
Mar 08, 2011 | 15.41 | 15.70 | 15.28 | 15.61 | 4,947,315 | +0.21(+1.37%) |
Mar 07, 2011 | 15.68 | 15.80 | 15.31 | 15.40 | 4,351,137 | -0.24(-1.54%) |
Mar 04, 2011 | 15.98 | 15.98 | 15.50 | 15.64 | 5,981,705 | -0.37(-2.31%) |
Mar 03, 2011 | 15.54 | 16.04 | 15.50 | 16.01 | 8,059,775 | +0.66(+4.29%) |
Mar 02, 2011 | 15.19 | 15.38 | 14.93 | 15.35 | 9,253,223 | +0.09(+0.62%) |
Mar 01, 2011 | 15.75 | 15.84 | 15.18 | 15.26 | 8,723,219 | -0.52(-3.32%) |
Feb 28, 2011 | 15.48 | 15.85 | 15.44 | 15.78 | 9,605,793 | +0.26(+1.67%) |
Feb 25, 2011 | 15.17 | 15.56 | 15.14 | 15.52 | 6,617,332 | +0.45(+3.00%) |
Feb 24, 2011 | 15.07 | 15.20 | 14.84 | 15.07 | 8,372,457 | -0.05(-0.35%) |
Feb 23, 2011 | 15.38 | 15.54 | 14.91 | 15.12 | 9,043,689 | -0.25(-1.61%) |
Feb 22, 2011 | 15.83 | 15.94 | 15.34 | 15.37 | 9,389,561 | -0.71(-4.42%) |
Feb 18, 2011 | 16.13 | 16.17 | 16.00 | 16.08 | 8,276,320 | +0.02(+0.15%) |
Feb 17, 2011 | 15.92 | 16.07 | 15.91 | 16.05 | 12,187,672 | +0.05(+0.29%) |
Feb 16, 2011 | 15.56 | 16.04 | 15.56 | 16.01 | 11,631,194 | +0.49(+3.17%) |
Feb 15, 2011 | 15.14 | 15.55 | 15.14 | 15.52 | 8,271,236 | +0.28(+1.85%) |
Feb 14, 2011 | 15.09 | 15.24 | 14.98 | 15.23 | 4,013,604 | +0.16(+1.05%) |
Feb 11, 2011 | 14.70 | 15.22 | 14.64 | 15.08 | 6,696,687 | +0.29(+1.98%) |
Feb 10, 2011 | 14.75 | 14.80 | 14.56 | 14.78 | 6,893,557 | +0.09(+0.60%) |
Feb 09, 2011 | 14.81 | 14.88 | 14.61 | 14.70 | 5,119,108 | -0.17(-1.14%) |
Feb 08, 2011 | 15.05 | 15.05 | 14.78 | 14.87 | 5,776,600 | -0.12(-0.82%) |
Feb 07, 2011 | 14.90 | 15.18 | 14.87 | 14.99 | 4,953,685 | +0.12(+0.79%) |
Feb 04, 2011 | 14.69 | 14.90 | 14.58 | 14.87 | 5,940,209 | +0.23(+1.56%) |
Feb 03, 2011 | 14.57 | 14.67 | 14.45 | 14.64 | 4,961,818 | +0.02(+0.12%) |
Feb 02, 2011 | 14.68 | 14.81 | 14.61 | 14.63 | 5,273,643 | -0.19(-1.30%) |