Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.73 | 15.88 | 14.69 | 15.49 | 7,768,272 | +1.03(+7.13%) |
Apr 28, 2011 | 14.20 | 14.47 | 14.17 | 14.46 | 2,540,502 | +0.21(+1.49%) |
Apr 27, 2011 | 14.23 | 14.31 | 14.16 | 14.25 | 1,884,776 | +0.04(+0.29%) |
Apr 26, 2011 | 14.01 | 14.24 | 13.98 | 14.21 | 2,095,214 | +0.25(+1.82%) |
Apr 25, 2011 | 13.95 | 14.03 | 13.83 | 13.95 | 2,468,272 | +0.03(+0.21%) |
Apr 21, 2011 | 13.86 | 13.95 | 13.78 | 13.92 | 1,756,900 | +0.12(+0.90%) |
Apr 20, 2011 | 13.72 | 13.87 | 13.70 | 13.80 | 1,840,587 | +0.27(+1.96%) |
Apr 19, 2011 | 13.48 | 13.58 | 13.44 | 13.53 | 1,234,744 | +0.05(+0.39%) |
Apr 18, 2011 | 13.42 | 13.55 | 13.39 | 13.48 | 1,812,348 | -0.11(-0.82%) |
Apr 15, 2011 | 13.52 | 13.63 | 13.37 | 13.59 | 1,661,100 | +0.12(+0.87%) |
Apr 14, 2011 | 13.33 | 13.49 | 13.31 | 13.47 | 1,529,515 | +0.09(+0.66%) |
Apr 13, 2011 | 13.49 | 13.56 | 13.29 | 13.39 | 2,348,989 | -0.05(-0.35%) |
Apr 12, 2011 | 13.56 | 13.61 | 13.41 | 13.43 | 2,221,029 | -0.23(-1.68%) |
Apr 11, 2011 | 13.70 | 13.76 | 13.62 | 13.66 | 2,733,579 | -0.01(-0.04%) |
Apr 08, 2011 | 14.02 | 14.08 | 13.60 | 13.67 | 2,776,850 | -0.28(-1.99%) |
Apr 07, 2011 | 13.93 | 13.96 | 13.77 | 13.95 | 2,059,104 | +0.04(+0.30%) |
Apr 06, 2011 | 14.03 | 14.09 | 13.85 | 13.90 | 2,363,473 | -0.04(-0.30%) |
Apr 05, 2011 | 14.18 | 14.24 | 13.94 | 13.95 | 2,917,834 | -0.32(-2.23%) |
Apr 04, 2011 | 14.28 | 14.31 | 14.16 | 14.26 | 1,909,968 | +0.02(+0.17%) |
Apr 01, 2011 | 14.50 | 14.61 | 14.21 | 14.24 | 2,998,236 | -0.19(-1.35%) |
Mar 31, 2011 | 14.44 | 14.54 | 14.38 | 14.44 | 2,297,666 | -0.05(-0.37%) |
Mar 30, 2011 | 14.49 | 14.49 | 14.49 | 14.49 | 2,535,154 | +0.36(+2.54%) |
Mar 29, 2011 | 13.95 | 14.14 | 13.85 | 14.13 | 1,520,848 | +0.19(+1.35%) |
Mar 28, 2011 | 14.04 | 14.09 | 13.93 | 13.94 | 1,377,941 | -0.05(-0.38%) |
Mar 25, 2011 | 14.00 | 14.08 | 13.95 | 13.99 | 1,936,445 | +0.04(+0.25%) |
Mar 24, 2011 | 13.88 | 14.04 | 13.85 | 13.96 | 1,881,492 | +0.18(+1.28%) |
Mar 23, 2011 | 13.69 | 13.83 | 13.54 | 13.78 | 1,853,174 | +0.06(+0.47%) |
Mar 22, 2011 | 13.81 | 13.83 | 13.69 | 13.72 | 1,465,605 | -0.09(-0.68%) |
Mar 21, 2011 | 13.76 | 13.84 | 13.75 | 13.81 | 2,132,845 | +0.35(+2.58%) |
Mar 18, 2011 | 13.41 | 13.49 | 13.31 | 13.46 | 3,004,374 | +0.17(+1.28%) |
Mar 17, 2011 | 13.53 | 13.55 | 13.27 | 13.29 | 2,070,329 | -0.04(-0.31%) |
Mar 16, 2011 | 13.50 | 13.59 | 13.23 | 13.33 | 2,836,390 | -0.19(-1.44%) |
Mar 15, 2011 | 13.46 | 13.65 | 13.44 | 13.53 | 2,174,564 | -0.03(-0.22%) |
Mar 14, 2011 | 13.59 | 13.69 | 13.39 | 13.56 | 2,224,050 | -0.12(-0.90%) |
Mar 11, 2011 | 13.67 | 13.73 | 13.52 | 13.68 | 2,224,838 | +0.05(+0.35%) |
Mar 10, 2011 | 13.76 | 13.86 | 13.63 | 13.63 | 2,529,640 | -0.30(-2.13%) |
Mar 09, 2011 | 13.79 | 13.95 | 13.55 | 13.93 | 2,966,189 | +0.07(+0.50%) |
Mar 08, 2011 | 13.57 | 13.97 | 13.57 | 13.86 | 2,158,598 | +0.30(+2.19%) |
Mar 07, 2011 | 13.85 | 13.91 | 13.42 | 13.56 | 6,710,913 | -0.25(-1.81%) |
Mar 04, 2011 | 13.91 | 13.92 | 13.65 | 13.81 | 4,871,274 | -0.08(-0.54%) |
Mar 03, 2011 | 13.67 | 13.97 | 13.66 | 13.89 | 4,482,609 | +0.34(+2.49%) |
Mar 02, 2011 | 13.19 | 13.56 | 13.17 | 13.55 | 4,139,765 | +0.30(+2.24%) |
Mar 01, 2011 | 13.52 | 13.59 | 13.25 | 13.26 | 2,284,019 | -0.17(-1.30%) |
Feb 28, 2011 | 13.40 | 13.49 | 13.25 | 13.43 | 2,324,668 | +0.08(+0.57%) |
Feb 25, 2011 | 13.11 | 13.35 | 13.07 | 13.35 | 1,600,157 | +0.29(+2.18%) |
Feb 24, 2011 | 13.00 | 13.16 | 12.91 | 13.07 | 1,969,608 | +0.04(+0.31%) |
Feb 23, 2011 | 13.41 | 13.49 | 12.92 | 13.03 | 2,765,684 | -0.37(-2.78%) |
Feb 22, 2011 | 13.65 | 13.69 | 13.37 | 13.40 | 2,003,170 | -0.36(-2.58%) |
Feb 18, 2011 | 13.65 | 13.80 | 13.61 | 13.76 | 1,664,247 | +0.07(+0.51%) |
Feb 17, 2011 | 13.60 | 13.74 | 13.58 | 13.69 | 1,434,587 | +0.01(+0.04%) |
Feb 16, 2011 | 13.48 | 13.69 | 13.45 | 13.68 | 2,297,739 | +0.27(+2.04%) |
Feb 15, 2011 | 13.54 | 13.56 | 13.40 | 13.41 | 1,745,662 | -0.16(-1.20%) |
Feb 14, 2011 | 13.74 | 13.77 | 13.56 | 13.57 | 1,628,696 | -0.19(-1.40%) |
Feb 11, 2011 | 13.35 | 13.77 | 13.28 | 13.76 | 2,906,707 | +0.36(+2.65%) |
Feb 10, 2011 | 13.26 | 13.48 | 13.21 | 13.41 | 2,025,380 | +0.09(+0.70%) |
Feb 09, 2011 | 13.36 | 13.44 | 13.24 | 13.31 | 1,583,478 | -0.08(-0.57%) |
Feb 08, 2011 | 13.23 | 13.41 | 13.21 | 13.39 | 2,074,426 | +0.15(+1.10%) |
Feb 07, 2011 | 13.16 | 13.26 | 13.14 | 13.24 | 5,056,552 | +0.10(+0.80%) |
Feb 04, 2011 | 13.24 | 13.24 | 13.08 | 13.14 | 2,905,054 | -0.05(-0.40%) |
Feb 03, 2011 | 13.31 | 13.31 | 13.12 | 13.19 | 2,123,495 | -0.12(-0.92%) |
Feb 02, 2011 | 13.40 | 13.65 | 13.19 | 13.31 | 3,183,053 | -0.06(-0.44%) |