Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.06 | 21.27 | 20.64 | 20.81 | 1,372,840 | -0.30(-1.41%) |
Apr 28, 2011 | 22.43 | 22.54 | 21.04 | 21.10 | 2,754,712 | -1.16(-5.21%) |
Apr 27, 2011 | 20.73 | 22.49 | 20.33 | 22.26 | 3,082,174 | +1.87(+9.19%) |
Apr 26, 2011 | 21.07 | 21.14 | 20.30 | 20.39 | 2,507,675 | -1.59(-7.22%) |
Apr 25, 2011 | 23.29 | 23.32 | 21.68 | 21.98 | 2,316,914 | -1.14(-4.93%) |
Apr 21, 2011 | 23.77 | 23.85 | 22.81 | 23.12 | 1,821,046 | -0.39(-1.65%) |
Apr 20, 2011 | 23.39 | 23.85 | 23.17 | 23.50 | 2,012,004 | +0.93(+4.13%) |
Apr 19, 2011 | 22.61 | 22.90 | 22.02 | 22.57 | 1,629,229 | +0.03(+0.13%) |
Apr 18, 2011 | 23.23 | 23.23 | 20.95 | 22.54 | 2,987,827 | -0.95(-4.05%) |
Apr 15, 2011 | 24.20 | 24.59 | 23.02 | 23.49 | 2,869,194 | -0.33(-1.37%) |
Apr 14, 2011 | 23.30 | 24.16 | 22.55 | 23.82 | 3,572,275 | +0.96(+4.21%) |
Apr 13, 2011 | 21.16 | 23.43 | 21.13 | 22.86 | 5,009,725 | +2.50(+12.27%) |
Apr 12, 2011 | 22.37 | 22.51 | 20.22 | 20.36 | 4,781,503 | -2.07(-9.24%) |
Apr 11, 2011 | 24.36 | 24.42 | 21.97 | 22.43 | 3,631,565 | -1.90(-7.82%) |
Apr 08, 2011 | 25.92 | 25.92 | 23.46 | 24.34 | 3,359,671 | -0.72(-2.89%) |
Apr 07, 2011 | 24.57 | 25.78 | 24.39 | 25.06 | 1,949,894 | -0.11(-0.43%) |
Apr 06, 2011 | 26.25 | 26.66 | 24.06 | 25.17 | 5,137,287 | -0.23(-0.90%) |
Apr 05, 2011 | 23.37 | 25.57 | 23.30 | 25.40 | 3,310,685 | +2.08(+8.93%) |
Apr 04, 2011 | 22.41 | 23.40 | 22.24 | 23.31 | 2,253,705 | +1.91(+8.94%) |
Apr 01, 2011 | 20.57 | 21.57 | 20.36 | 21.40 | 1,012,335 | +0.34(+1.60%) |
Mar 31, 2011 | 20.75 | 21.19 | 20.58 | 21.06 | 1,245,066 | +0.65(+3.21%) |
Mar 30, 2011 | 20.09 | 20.43 | 19.72 | 20.41 | 1,027,069 | +0.83(+4.26%) |
Mar 29, 2011 | 19.15 | 19.66 | 19.04 | 19.58 | 735,188 | +0.18(+0.92%) |
Mar 28, 2011 | 19.24 | 19.78 | 19.09 | 19.40 | 1,079,970 | -0.31(-1.56%) |
Mar 25, 2011 | 20.18 | 20.33 | 19.53 | 19.70 | 1,595,630 | -0.24(-1.19%) |
Mar 24, 2011 | 19.78 | 20.32 | 19.54 | 19.94 | 3,134,717 | +0.78(+4.09%) |
Mar 23, 2011 | 18.08 | 19.59 | 17.96 | 19.16 | 1,822,290 | +1.08(+5.98%) |
Mar 22, 2011 | 18.22 | 18.48 | 17.86 | 18.08 | 1,093,088 | -0.27(-1.46%) |
Mar 21, 2011 | 18.27 | 18.40 | 17.97 | 18.35 | 1,750,634 | +1.45(+8.57%) |
Mar 18, 2011 | 16.58 | 17.04 | 16.56 | 16.90 | 968,426 | +0.83(+5.19%) |
Mar 17, 2011 | 15.47 | 16.27 | 15.36 | 16.07 | 1,017,190 | +0.93(+6.16%) |
Mar 16, 2011 | 15.04 | 15.92 | 14.73 | 15.13 | 1,129,209 | +0.24(+1.60%) |
Mar 15, 2011 | 14.57 | 16.26 | 14.57 | 14.89 | 1,491,757 | -1.37(-8.41%) |
Mar 14, 2011 | 16.28 | 16.68 | 15.75 | 16.26 | 868,988 | +0.11(+0.68%) |
Mar 11, 2011 | 14.98 | 16.77 | 14.88 | 16.15 | 1,360,500 | +0.38(+2.39%) |
Mar 10, 2011 | 16.76 | 16.76 | 15.56 | 15.78 | 2,305,945 | -2.04(-11.46%) |
Mar 09, 2011 | 18.34 | 18.64 | 17.63 | 17.82 | 1,133,450 | -0.28(-1.53%) |
Mar 08, 2011 | 17.54 | 18.23 | 16.98 | 18.10 | 1,257,575 | +0.17(+0.94%) |
Mar 07, 2011 | 18.04 | 18.39 | 17.48 | 17.93 | 1,853,059 | +0.83(+4.87%) |
Mar 04, 2011 | 16.36 | 17.11 | 16.21 | 17.10 | 1,039,549 | +0.96(+5.96%) |
Mar 03, 2011 | 16.23 | 16.35 | 15.91 | 16.13 | 748,340 | -0.22(-1.33%) |
Mar 02, 2011 | 16.31 | 17.09 | 15.82 | 16.35 | 2,069,409 | +0.21(+1.29%) |
Mar 01, 2011 | 15.67 | 16.30 | 15.67 | 16.14 | 1,204,523 | +0.97(+6.41%) |
Feb 28, 2011 | 14.88 | 15.22 | 14.84 | 15.17 | 712,965 | +0.47(+3.17%) |
Feb 25, 2011 | 14.18 | 14.81 | 14.18 | 14.71 | 455,610 | +0.70(+5.03%) |
Feb 24, 2011 | 15.21 | 15.22 | 13.72 | 14.00 | 1,038,907 | -1.22(-8.01%) |
Feb 23, 2011 | 14.49 | 15.29 | 14.47 | 15.22 | 695,437 | +0.74(+5.14%) |
Feb 22, 2011 | 14.67 | 15.06 | 14.37 | 14.48 | 1,008,103 | +0.41(+2.89%) |
Feb 18, 2011 | 13.69 | 14.37 | 13.62 | 14.07 | 1,134,412 | +0.48(+3.50%) |
Feb 17, 2011 | 13.58 | 13.67 | 13.27 | 13.60 | 486,880 | +0.25(+1.86%) |
Feb 16, 2011 | 13.41 | 13.47 | 13.10 | 13.35 | 304,436 | -0.07(-0.52%) |
Feb 15, 2011 | 13.63 | 13.69 | 13.35 | 13.42 | 312,073 | +0.30(+2.28%) |
Feb 14, 2011 | 13.20 | 13.47 | 13.05 | 13.12 | 347,248 | +0.10(+0.75%) |
Feb 11, 2011 | 13.02 | 13.49 | 12.87 | 13.02 | 351,106 | -0.09(-0.68%) |
Feb 10, 2011 | 13.09 | 13.30 | 12.62 | 13.11 | 439,993 | -0.25(-1.86%) |
Feb 09, 2011 | 13.80 | 13.83 | 13.16 | 13.36 | 457,143 | -0.39(-2.81%) |
Feb 08, 2011 | 13.69 | 13.88 | 13.54 | 13.74 | 492,920 | +0.34(+2.52%) |
Feb 07, 2011 | 13.49 | 13.71 | 13.38 | 13.41 | 299,746 | +0.07(+0.52%) |
Feb 04, 2011 | 13.56 | 13.80 | 13.22 | 13.34 | 580,914 | -0.01(-0.07%) |
Feb 03, 2011 | 12.88 | 13.47 | 12.44 | 13.35 | 605,011 | +0.44(+3.38%) |
Feb 02, 2011 | 12.85 | 13.06 | 12.58 | 12.91 | 401,999 | -0.04(-0.31%) |