Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.57 | 14.62 | 14.35 | 14.44 | 1,328,429 | -0.11(-0.75%) |
Apr 28, 2011 | 14.35 | 14.64 | 14.32 | 14.55 | 791,657 | +0.17(+1.18%) |
Apr 27, 2011 | 14.25 | 14.38 | 14.16 | 14.38 | 1,546,297 | +0.14(+1.00%) |
Apr 26, 2011 | 14.09 | 14.23 | 14.00 | 14.23 | 1,110,085 | +0.15(+1.09%) |
Apr 25, 2011 | 13.99 | 14.14 | 13.97 | 14.08 | 1,225,784 | +0.03(+0.19%) |
Apr 21, 2011 | 13.94 | 14.10 | 13.80 | 14.05 | 1,185,812 | +0.13(+0.94%) |
Apr 20, 2011 | 13.86 | 13.94 | 13.73 | 13.92 | 1,587,672 | +0.23(+1.68%) |
Apr 19, 2011 | 13.68 | 13.80 | 13.64 | 13.69 | 1,578,958 | +0.07(+0.48%) |
Apr 18, 2011 | 13.55 | 13.64 | 13.46 | 13.63 | 1,340,049 | -0.08(-0.60%) |
Apr 15, 2011 | 13.52 | 13.72 | 13.47 | 13.71 | 932,374 | +0.21(+1.58%) |
Apr 14, 2011 | 13.16 | 13.53 | 13.12 | 13.50 | 1,385,118 | +0.25(+1.90%) |
Apr 13, 2011 | 13.27 | 13.29 | 13.12 | 13.24 | 877,667 | +0.06(+0.46%) |
Apr 12, 2011 | 13.24 | 13.39 | 13.18 | 13.18 | 1,314,513 | -0.12(-0.90%) |
Apr 11, 2011 | 13.35 | 13.51 | 13.29 | 13.31 | 1,299,622 | -0.01(-0.08%) |
Apr 08, 2011 | 13.55 | 13.59 | 13.31 | 13.32 | 1,582,368 | -0.15(-1.10%) |
Apr 07, 2011 | 13.61 | 13.61 | 13.43 | 13.46 | 996,982 | -0.17(-1.28%) |
Apr 06, 2011 | 13.67 | 13.69 | 13.57 | 13.64 | 989,231 | +0.02(+0.16%) |
Apr 05, 2011 | 13.60 | 13.69 | 13.57 | 13.62 | 727,003 | -0.02(-0.16%) |
Apr 04, 2011 | 13.65 | 13.72 | 13.58 | 13.64 | 1,120,935 | +0.01(+0.08%) |
Apr 01, 2011 | 13.74 | 13.78 | 13.55 | 13.63 | 1,895,316 | -0.07(-0.52%) |
Mar 31, 2011 | 13.35 | 13.71 | 13.35 | 13.70 | 3,049,612 | +0.33(+2.45%) |
Mar 30, 2011 | 13.23 | 13.43 | 13.16 | 13.37 | 2,043,453 | +0.20(+1.54%) |
Mar 29, 2011 | 12.98 | 13.19 | 12.87 | 13.17 | 1,888,342 | +0.13(+1.01%) |
Mar 28, 2011 | 13.16 | 13.20 | 13.02 | 13.04 | 1,380,165 | -0.07(-0.54%) |
Mar 25, 2011 | 13.06 | 13.21 | 12.97 | 13.11 | 2,113,698 | +0.08(+0.63%) |
Mar 24, 2011 | 13.08 | 13.15 | 12.97 | 13.03 | 2,472,574 | +0.03(+0.25%) |
Mar 23, 2011 | 13.31 | 13.33 | 12.99 | 12.99 | 2,606,364 | -0.32(-2.42%) |
Mar 22, 2011 | 13.55 | 13.55 | 13.28 | 13.32 | 1,699,823 | -0.23(-1.70%) |
Mar 21, 2011 | 13.60 | 13.61 | 13.51 | 13.55 | 947,119 | +0.12(+0.90%) |
Mar 18, 2011 | 13.42 | 13.50 | 13.35 | 13.43 | 1,584,842 | +0.13(+0.99%) |
Mar 17, 2011 | 13.53 | 13.53 | 13.21 | 13.29 | 1,355,456 | -0.03(-0.25%) |
Mar 16, 2011 | 13.57 | 13.57 | 13.26 | 13.33 | 1,734,499 | -0.23(-1.69%) |
Mar 15, 2011 | 13.54 | 13.65 | 13.52 | 13.56 | 1,437,665 | -0.02(-0.16%) |
Mar 14, 2011 | 13.56 | 13.67 | 13.50 | 13.58 | 1,077,270 | -0.10(-0.72%) |
Mar 11, 2011 | 13.50 | 13.70 | 13.47 | 13.68 | 1,351,755 | +0.13(+0.97%) |
Mar 10, 2011 | 13.62 | 13.72 | 13.53 | 13.55 | 1,739,803 | -0.22(-1.63%) |
Mar 09, 2011 | 13.67 | 13.82 | 13.52 | 13.77 | 1,434,181 | +0.07(+0.48%) |
Mar 08, 2011 | 13.43 | 13.79 | 13.42 | 13.70 | 1,739,259 | +0.28(+2.12%) |
Mar 07, 2011 | 13.48 | 13.58 | 13.41 | 13.42 | 2,623,232 | -0.04(-0.28%) |
Mar 04, 2011 | 13.58 | 13.61 | 13.38 | 13.46 | 2,003,794 | -0.08(-0.59%) |
Mar 03, 2011 | 13.48 | 13.60 | 13.42 | 13.54 | 2,069,126 | +0.21(+1.54%) |
Mar 02, 2011 | 13.52 | 13.59 | 13.29 | 13.33 | 2,295,669 | -0.19(-1.40%) |
Mar 01, 2011 | 14.04 | 14.06 | 13.49 | 13.52 | 2,323,521 | -0.46(-3.32%) |
Feb 28, 2011 | 13.75 | 14.10 | 13.56 | 13.99 | 3,857,473 | +0.08(+0.58%) |
Feb 25, 2011 | 13.68 | 13.95 | 13.68 | 13.90 | 1,987,394 | +0.30(+2.18%) |
Feb 24, 2011 | 13.79 | 13.81 | 13.48 | 13.61 | 1,836,076 | -0.17(-1.22%) |
Feb 23, 2011 | 13.89 | 13.96 | 13.77 | 13.78 | 1,508,703 | -0.14(-1.01%) |
Feb 22, 2011 | 13.84 | 14.03 | 13.82 | 13.92 | 1,879,516 | -0.04(-0.31%) |
Feb 18, 2011 | 13.95 | 14.06 | 13.88 | 13.96 | 1,423,333 | +0.04(+0.31%) |
Feb 17, 2011 | 13.83 | 13.97 | 13.81 | 13.92 | 1,227,077 | +0.04(+0.31%) |
Feb 16, 2011 | 13.83 | 13.94 | 13.79 | 13.87 | 1,258,116 | +0.10(+0.71%) |
Feb 15, 2011 | 13.72 | 13.82 | 13.71 | 13.78 | 1,443,324 | -0.06(-0.43%) |
Feb 14, 2011 | 13.87 | 13.91 | 13.70 | 13.83 | 1,012,496 | -0.06(-0.47%) |
Feb 11, 2011 | 13.69 | 13.93 | 13.60 | 13.90 | 1,762,090 | +0.19(+1.38%) |
Feb 10, 2011 | 13.54 | 13.73 | 13.53 | 13.71 | 1,776,862 | +0.12(+0.91%) |
Feb 09, 2011 | 13.54 | 13.64 | 13.52 | 13.59 | 1,130,521 | -0.01(-0.08%) |
Feb 08, 2011 | 13.60 | 13.67 | 13.49 | 13.60 | 2,715,778 | +0.06(+0.48%) |
Feb 07, 2011 | 13.36 | 13.55 | 13.36 | 13.53 | 788,961 | +0.20(+1.50%) |
Feb 04, 2011 | 13.47 | 13.47 | 13.26 | 13.33 | 1,246,386 | -0.11(-0.84%) |
Feb 03, 2011 | 13.38 | 13.48 | 13.25 | 13.45 | 987,124 | +0.03(+0.24%) |
Feb 02, 2011 | 13.29 | 13.44 | 13.22 | 13.41 | 1,181,069 | +0.08(+0.61%) |