Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.21 | 13.25 | 13.00 | 13.20 | 6,418,969 | +0.01(+0.06%) |
Apr 28, 2011 | 13.50 | 13.61 | 13.13 | 13.19 | 9,712,869 | -0.31(-2.31%) |
Apr 27, 2011 | 13.75 | 13.75 | 13.29 | 13.51 | 4,327,773 | -0.16(-1.17%) |
Apr 26, 2011 | 13.50 | 13.76 | 13.35 | 13.66 | 5,454,770 | +0.26(+1.95%) |
Apr 25, 2011 | 13.51 | 13.58 | 13.34 | 13.40 | 3,024,536 | -0.06(-0.43%) |
Apr 21, 2011 | 13.58 | 13.58 | 13.36 | 13.46 | 2,953,341 | +0.05(+0.38%) |
Apr 20, 2011 | 13.64 | 13.65 | 13.27 | 13.41 | 4,184,957 | +0.01(+0.11%) |
Apr 19, 2011 | 13.19 | 13.51 | 13.00 | 13.40 | 8,741,229 | +0.73(+5.73%) |
Apr 18, 2011 | 12.73 | 12.79 | 12.40 | 12.67 | 8,942,916 | -0.23(-1.80%) |
Apr 15, 2011 | 13.05 | 13.06 | 12.83 | 12.90 | 5,917,679 | -0.11(-0.84%) |
Apr 14, 2011 | 13.05 | 13.28 | 12.98 | 13.01 | 3,473,689 | -0.16(-1.21%) |
Apr 13, 2011 | 13.29 | 13.37 | 13.01 | 13.17 | 2,909,637 | -0.04(-0.33%) |
Apr 12, 2011 | 13.21 | 13.29 | 13.08 | 13.21 | 4,108,535 | -0.15(-1.14%) |
Apr 11, 2011 | 13.65 | 13.72 | 13.19 | 13.37 | 3,896,003 | -0.22(-1.65%) |
Apr 08, 2011 | 14.06 | 14.06 | 13.53 | 13.59 | 2,929,540 | -0.34(-2.45%) |
Apr 07, 2011 | 14.08 | 14.17 | 13.83 | 13.93 | 4,539,333 | -0.18(-1.29%) |
Apr 06, 2011 | 14.28 | 14.40 | 14.08 | 14.11 | 5,160,696 | -0.11(-0.77%) |
Apr 05, 2011 | 13.97 | 14.38 | 13.85 | 14.22 | 5,094,605 | +0.25(+1.82%) |
Apr 04, 2011 | 13.76 | 14.03 | 13.73 | 13.97 | 4,949,725 | +0.29(+2.12%) |
Apr 01, 2011 | 13.69 | 13.86 | 13.56 | 13.68 | 3,072,383 | +0.06(+0.43%) |
Mar 31, 2011 | 13.92 | 13.96 | 13.61 | 13.62 | 4,262,137 | -0.33(-2.39%) |
Mar 30, 2011 | 13.97 | 14.07 | 13.75 | 13.96 | 5,638,346 | +0.06(+0.42%) |
Mar 29, 2011 | 13.51 | 13.93 | 13.40 | 13.90 | 4,196,115 | +0.36(+2.68%) |
Mar 28, 2011 | 13.71 | 13.90 | 13.47 | 13.53 | 5,167,940 | -0.21(-1.52%) |
Mar 25, 2011 | 13.64 | 14.00 | 13.56 | 13.74 | 6,858,827 | +0.14(+1.06%) |
Mar 24, 2011 | 13.48 | 13.64 | 13.20 | 13.60 | 5,184,199 | +0.23(+1.73%) |
Mar 23, 2011 | 13.09 | 13.59 | 13.02 | 13.37 | 3,813,078 | +0.30(+2.26%) |
Mar 22, 2011 | 13.15 | 13.21 | 12.96 | 13.07 | 2,454,899 | -0.06(-0.44%) |
Mar 21, 2011 | 13.17 | 13.27 | 13.02 | 13.13 | 4,345,172 | +0.07(+0.50%) |
Mar 18, 2011 | 13.30 | 13.35 | 12.85 | 13.06 | 10,173,638 | -0.06(-0.44%) |
Mar 17, 2011 | 13.11 | 13.24 | 13.01 | 13.12 | 5,154,651 | +0.27(+2.13%) |
Mar 16, 2011 | 13.15 | 13.35 | 12.79 | 12.85 | 8,226,793 | -0.35(-2.63%) |
Mar 15, 2011 | 12.68 | 13.32 | 12.68 | 13.19 | 6,411,934 | -0.24(-1.77%) |
Mar 14, 2011 | 13.32 | 13.65 | 13.21 | 13.43 | 6,100,676 | +0.04(+0.32%) |
Mar 11, 2011 | 12.99 | 13.56 | 12.99 | 13.39 | 5,569,611 | +0.51(+3.92%) |
Mar 10, 2011 | 12.89 | 13.12 | 12.55 | 12.88 | 7,407,892 | -0.22(-1.65%) |
Mar 09, 2011 | 13.06 | 13.14 | 12.63 | 13.10 | 7,262,647 | -0.04(-0.27%) |
Mar 08, 2011 | 13.17 | 13.31 | 12.93 | 13.14 | 4,119,660 | +0.07(+0.55%) |
Mar 07, 2011 | 13.42 | 13.42 | 12.96 | 13.06 | 6,334,987 | -0.27(-2.06%) |
Mar 04, 2011 | 13.33 | 13.44 | 13.11 | 13.34 | 3,470,498 | -0.06(-0.43%) |
Mar 03, 2011 | 12.93 | 13.42 | 12.93 | 13.40 | 4,711,403 | +0.43(+3.28%) |
Mar 02, 2011 | 12.84 | 13.45 | 12.81 | 12.97 | 7,852,796 | +0.11(+0.84%) |
Mar 01, 2011 | 13.40 | 13.45 | 12.82 | 12.86 | 4,963,424 | -0.46(-3.47%) |
Feb 28, 2011 | 13.44 | 13.58 | 13.21 | 13.32 | 3,882,870 | +0.03(+0.22%) |
Feb 25, 2011 | 13.48 | 13.54 | 13.24 | 13.30 | 3,724,805 | -0.08(-0.59%) |
Feb 24, 2011 | 13.37 | 13.79 | 13.22 | 13.38 | 8,428,983 | +0.00(+0.00%) |
Feb 23, 2011 | 13.74 | 13.88 | 13.10 | 13.38 | 5,857,912 | -0.33(-2.42%) |
Feb 22, 2011 | 14.35 | 14.47 | 13.70 | 13.71 | 7,232,568 | -0.89(-6.07%) |
Feb 18, 2011 | 14.90 | 14.94 | 14.53 | 14.59 | 4,110,132 | -0.17(-1.18%) |
Feb 17, 2011 | 14.63 | 14.86 | 14.53 | 14.77 | 7,668,037 | +0.17(+1.14%) |
Feb 16, 2011 | 14.25 | 14.63 | 14.22 | 14.60 | 8,388,871 | +0.53(+3.80%) |
Feb 15, 2011 | 14.13 | 14.35 | 14.00 | 14.07 | 4,359,094 | +0.03(+0.21%) |
Feb 14, 2011 | 13.66 | 14.15 | 13.58 | 14.04 | 5,890,734 | +0.45(+3.35%) |
Feb 11, 2011 | 13.55 | 13.60 | 13.35 | 13.58 | 4,530,494 | -0.04(-0.27%) |
Feb 10, 2011 | 13.48 | 13.71 | 13.39 | 13.62 | 4,377,005 | +0.07(+0.53%) |
Feb 09, 2011 | 13.58 | 13.71 | 13.45 | 13.55 | 5,064,489 | -0.14(-1.05%) |
Feb 08, 2011 | 13.86 | 13.90 | 13.56 | 13.69 | 2,937,606 | -0.08(-0.58%) |
Feb 07, 2011 | 13.72 | 13.90 | 13.70 | 13.77 | 4,957,575 | +0.09(+0.69%) |
Feb 04, 2011 | 13.71 | 13.86 | 13.43 | 13.68 | 6,911,478 | +0.02(+0.17%) |
Feb 03, 2011 | 13.65 | 13.70 | 13.43 | 13.66 | 5,419,152 | +0.01(+0.11%) |
Feb 02, 2011 | 13.43 | 13.69 | 13.35 | 13.64 | 5,993,402 | +0.19(+1.44%) |