Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.94 | 15.09 | 14.75 | 15.04 | 1,427,351 | +0.13(+0.84%) |
Apr 28, 2011 | 14.75 | 15.01 | 14.75 | 14.92 | 1,078,326 | +0.12(+0.80%) |
Apr 27, 2011 | 14.43 | 14.95 | 14.43 | 14.80 | 1,536,016 | +0.36(+2.46%) |
Apr 26, 2011 | 14.17 | 14.44 | 14.10 | 14.44 | 1,125,194 | +0.28(+1.99%) |
Apr 25, 2011 | 14.18 | 14.18 | 14.02 | 14.16 | 554,260 | +0.02(+0.16%) |
Apr 21, 2011 | 14.24 | 14.24 | 14.11 | 14.14 | 525,957 | -0.04(-0.26%) |
Apr 20, 2011 | 14.24 | 14.31 | 14.10 | 14.18 | 801,377 | +0.07(+0.52%) |
Apr 19, 2011 | 14.39 | 14.45 | 14.05 | 14.10 | 1,008,601 | -0.21(-1.50%) |
Apr 18, 2011 | 14.13 | 14.33 | 14.02 | 14.32 | 1,156,582 | -0.01(-0.05%) |
Apr 15, 2011 | 14.10 | 14.36 | 13.98 | 14.33 | 1,768,937 | +0.21(+1.52%) |
Apr 14, 2011 | 14.44 | 14.49 | 13.83 | 14.11 | 3,041,137 | -0.56(-3.83%) |
Apr 13, 2011 | 14.73 | 14.80 | 14.60 | 14.67 | 673,728 | +0.07(+0.51%) |
Apr 12, 2011 | 14.70 | 14.80 | 14.60 | 14.60 | 882,805 | -0.18(-1.20%) |
Apr 11, 2011 | 15.03 | 15.13 | 14.55 | 14.78 | 1,953,381 | -0.45(-2.96%) |
Apr 08, 2011 | 15.37 | 15.45 | 15.23 | 15.23 | 699,049 | -0.02(-0.15%) |
Apr 07, 2011 | 15.40 | 15.48 | 15.11 | 15.25 | 684,276 | -0.15(-0.96%) |
Apr 06, 2011 | 15.22 | 15.41 | 15.08 | 15.40 | 1,065,594 | +0.28(+1.86%) |
Apr 05, 2011 | 14.86 | 15.25 | 14.86 | 15.12 | 1,022,714 | +0.19(+1.29%) |
Apr 04, 2011 | 14.75 | 15.05 | 14.74 | 14.92 | 1,377,174 | +0.14(+0.95%) |
Apr 01, 2011 | 14.53 | 14.79 | 14.47 | 14.78 | 1,422,305 | +0.47(+3.26%) |
Mar 31, 2011 | 14.24 | 14.43 | 14.19 | 14.32 | 953,936 | +0.11(+0.78%) |
Mar 30, 2011 | 14.21 | 14.21 | 14.21 | 14.21 | 1,304,444 | +0.10(+0.73%) |
Mar 29, 2011 | 14.34 | 14.36 | 13.90 | 14.10 | 888,380 | -0.22(-1.55%) |
Mar 28, 2011 | 14.58 | 14.75 | 14.31 | 14.33 | 759,126 | -0.18(-1.22%) |
Mar 25, 2011 | 14.53 | 14.62 | 14.43 | 14.50 | 521,175 | +0.05(+0.36%) |
Mar 24, 2011 | 14.25 | 14.55 | 14.23 | 14.45 | 1,022,710 | +0.32(+2.25%) |
Mar 23, 2011 | 14.00 | 14.18 | 13.78 | 14.13 | 686,356 | +0.17(+1.22%) |
Mar 22, 2011 | 14.17 | 14.21 | 13.96 | 13.96 | 350,252 | -0.19(-1.31%) |
Mar 21, 2011 | 14.13 | 14.24 | 14.09 | 14.15 | 901,169 | +0.41(+2.96%) |
Mar 18, 2011 | 13.77 | 13.89 | 13.61 | 13.74 | 981,829 | +0.07(+0.54%) |
Mar 17, 2011 | 14.03 | 14.06 | 13.64 | 13.67 | 1,403,632 | -0.16(-1.12%) |
Mar 16, 2011 | 14.04 | 14.08 | 13.79 | 13.82 | 1,791,909 | -0.21(-1.53%) |
Mar 15, 2011 | 14.01 | 14.18 | 13.98 | 14.04 | 1,359,384 | -0.01(-0.05%) |
Mar 14, 2011 | 14.24 | 14.32 | 13.96 | 14.04 | 883,566 | -0.26(-1.81%) |
Mar 11, 2011 | 14.27 | 14.41 | 14.20 | 14.30 | 814,173 | +0.04(+0.26%) |
Mar 10, 2011 | 14.34 | 14.39 | 14.14 | 14.27 | 1,066,213 | -0.19(-1.33%) |
Mar 09, 2011 | 14.46 | 14.60 | 14.40 | 14.46 | 1,154,887 | +0.03(+0.21%) |
Mar 08, 2011 | 14.33 | 14.53 | 14.21 | 14.43 | 716,349 | +0.07(+0.52%) |
Mar 07, 2011 | 14.41 | 14.46 | 14.25 | 14.35 | 1,236,574 | -0.02(-0.15%) |
Mar 04, 2011 | 14.64 | 14.64 | 14.10 | 14.38 | 1,034,398 | -0.24(-1.67%) |
Mar 03, 2011 | 14.35 | 14.70 | 14.34 | 14.62 | 1,384,579 | +0.35(+2.44%) |
Mar 02, 2011 | 14.37 | 14.45 | 14.19 | 14.27 | 1,357,553 | -0.06(-0.41%) |
Mar 01, 2011 | 14.91 | 14.91 | 14.33 | 14.33 | 1,336,653 | -0.37(-2.49%) |
Feb 28, 2011 | 14.82 | 15.05 | 14.61 | 14.70 | 1,409,744 | -0.03(-0.20%) |
Feb 25, 2011 | 14.34 | 14.85 | 14.33 | 14.73 | 1,581,161 | +0.18(+1.21%) |
Feb 24, 2011 | 14.25 | 14.64 | 14.09 | 14.55 | 2,313,436 | +0.89(+6.54%) |
Feb 23, 2011 | 13.90 | 13.91 | 13.62 | 13.66 | 952,401 | -0.19(-1.37%) |
Feb 22, 2011 | 14.13 | 14.13 | 13.80 | 13.85 | 959,363 | -0.37(-2.57%) |
Feb 18, 2011 | 14.34 | 14.38 | 14.19 | 14.22 | 794,874 | -0.05(-0.36%) |
Feb 17, 2011 | 14.08 | 14.30 | 14.04 | 14.27 | 622,448 | +0.13(+0.93%) |
Feb 16, 2011 | 13.89 | 14.19 | 13.85 | 14.13 | 873,730 | +0.30(+2.17%) |
Feb 15, 2011 | 13.59 | 13.92 | 13.59 | 13.83 | 1,205,975 | +0.26(+1.89%) |
Feb 14, 2011 | 13.58 | 13.59 | 13.51 | 13.58 | 318,433 | -0.02(-0.16%) |
Feb 11, 2011 | 13.59 | 13.60 | 13.48 | 13.60 | 785,492 | -0.01(-0.11%) |
Feb 10, 2011 | 13.03 | 13.83 | 12.96 | 13.62 | 1,944,215 | +0.54(+4.14%) |
Feb 09, 2011 | 12.97 | 13.18 | 12.96 | 13.07 | 649,040 | +0.07(+0.56%) |
Feb 08, 2011 | 12.81 | 13.00 | 12.66 | 13.00 | 867,466 | +0.19(+1.49%) |
Feb 07, 2011 | 12.81 | 12.98 | 12.75 | 12.81 | 894,626 | +0.01(+0.11%) |
Feb 04, 2011 | 12.83 | 12.84 | 12.70 | 12.80 | 1,186,798 | -0.01(-0.11%) |
Feb 03, 2011 | 12.63 | 12.82 | 12.50 | 12.81 | 793,843 | +0.20(+1.57%) |
Feb 02, 2011 | 12.52 | 12.66 | 12.43 | 12.61 | 637,140 | +0.05(+0.41%) |