Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.88 | 14.96 | 14.85 | 14.93 | 6,780,017 | -0.02(-0.14%) |
Apr 28, 2011 | 14.96 | 15.00 | 14.81 | 14.96 | 9,158,409 | -0.52(-3.33%) |
Apr 27, 2011 | 15.33 | 15.50 | 15.29 | 15.47 | 8,228,376 | +0.30(+1.96%) |
Apr 26, 2011 | 15.04 | 15.18 | 15.01 | 15.17 | 4,291,557 | +0.22(+1.50%) |
Apr 25, 2011 | 14.92 | 14.96 | 14.90 | 14.95 | 2,372,398 | -0.02(-0.10%) |
Apr 21, 2011 | 15.05 | 15.08 | 14.93 | 14.96 | 5,054,212 | +0.05(+0.36%) |
Apr 20, 2011 | 14.96 | 14.98 | 14.87 | 14.91 | 4,915,521 | +0.28(+1.90%) |
Apr 19, 2011 | 14.57 | 14.64 | 14.53 | 14.63 | 2,263,050 | +0.12(+0.85%) |
Apr 18, 2011 | 14.59 | 14.59 | 14.39 | 14.51 | 3,088,034 | -0.28(-1.88%) |
Apr 15, 2011 | 14.79 | 14.84 | 14.75 | 14.79 | 2,806,203 | +0.10(+0.69%) |
Apr 14, 2011 | 14.65 | 14.72 | 14.63 | 14.69 | 3,952,884 | -0.01(-0.10%) |
Apr 13, 2011 | 14.70 | 14.76 | 14.66 | 14.70 | 7,089,315 | +0.11(+0.78%) |
Apr 12, 2011 | 14.69 | 14.69 | 14.56 | 14.59 | 6,466,282 | +0.00(+0.00%) |
Apr 11, 2011 | 14.58 | 14.67 | 14.56 | 14.59 | 4,031,486 | +0.12(+0.85%) |
Apr 08, 2011 | 14.55 | 14.55 | 14.43 | 14.46 | 3,053,054 | +0.09(+0.65%) |
Apr 07, 2011 | 14.41 | 14.48 | 14.34 | 14.37 | 4,649,772 | +0.02(+0.15%) |
Apr 06, 2011 | 14.33 | 14.40 | 14.32 | 14.35 | 3,886,043 | +0.13(+0.89%) |
Apr 05, 2011 | 14.12 | 14.23 | 14.11 | 14.22 | 2,980,951 | +0.17(+1.19%) |
Apr 04, 2011 | 14.08 | 14.09 | 14.02 | 14.06 | 2,484,449 | +0.09(+0.64%) |
Apr 01, 2011 | 13.88 | 14.00 | 13.83 | 13.97 | 3,087,367 | +0.14(+1.04%) |
Mar 31, 2011 | 13.97 | 14.00 | 13.81 | 13.82 | 3,752,428 | -0.14(-0.99%) |
Mar 30, 2011 | 13.96 | 13.96 | 13.95 | 13.96 | 3,945,710 | +0.19(+1.42%) |
Mar 29, 2011 | 13.68 | 13.81 | 13.67 | 13.77 | 6,059,073 | +0.03(+0.20%) |
Mar 28, 2011 | 13.88 | 13.92 | 13.73 | 13.74 | 6,387,286 | -0.09(-0.65%) |
Mar 25, 2011 | 13.79 | 13.90 | 13.76 | 13.83 | 2,590,538 | -0.01(-0.07%) |
Mar 24, 2011 | 13.77 | 13.87 | 13.74 | 13.84 | 2,605,016 | -0.01(-0.11%) |
Mar 23, 2011 | 13.82 | 13.86 | 13.75 | 13.85 | 5,437,885 | -0.15(-1.07%) |
Mar 22, 2011 | 14.07 | 14.09 | 13.97 | 14.00 | 3,007,527 | +0.00(+0.02%) |
Mar 21, 2011 | 13.95 | 14.03 | 13.95 | 14.00 | 2,837,673 | +0.22(+1.57%) |
Mar 18, 2011 | 13.82 | 13.86 | 13.77 | 13.78 | 6,720,300 | +0.00(+0.00%) |
Mar 17, 2011 | 13.68 | 13.83 | 13.68 | 13.78 | 7,393,218 | +0.19(+1.37%) |
Mar 16, 2011 | 13.70 | 13.76 | 13.48 | 13.60 | 14,887,841 | -0.29(-2.07%) |
Mar 15, 2011 | 13.85 | 13.95 | 13.85 | 13.89 | 7,906,526 | -0.29(-2.07%) |
Mar 14, 2011 | 14.20 | 14.20 | 14.09 | 14.18 | 5,972,229 | -0.12(-0.84%) |
Mar 11, 2011 | 14.19 | 14.36 | 14.16 | 14.30 | 3,371,197 | -0.05(-0.33%) |
Mar 10, 2011 | 14.37 | 14.43 | 14.33 | 14.35 | 3,944,136 | -0.11(-0.79%) |
Mar 09, 2011 | 14.48 | 14.50 | 14.42 | 14.46 | 4,330,024 | +0.08(+0.58%) |
Mar 08, 2011 | 14.37 | 14.43 | 14.32 | 14.38 | 3,100,853 | -0.10(-0.66%) |
Mar 07, 2011 | 14.64 | 14.65 | 14.45 | 14.47 | 2,939,868 | -0.16(-1.09%) |
Mar 04, 2011 | 14.65 | 14.70 | 14.51 | 14.63 | 2,511,405 | +0.10(+0.66%) |
Mar 03, 2011 | 14.49 | 14.57 | 14.46 | 14.54 | 2,454,864 | -0.00(-0.02%) |
Mar 02, 2011 | 14.43 | 14.54 | 14.43 | 14.54 | 3,314,562 | +0.02(+0.17%) |
Mar 01, 2011 | 14.62 | 14.69 | 14.50 | 14.52 | 4,589,524 | -0.22(-1.51%) |
Feb 28, 2011 | 14.60 | 14.74 | 14.59 | 14.74 | 3,527,157 | +0.32(+2.25%) |
Feb 25, 2011 | 14.30 | 14.43 | 14.23 | 14.41 | 3,248,125 | +0.05(+0.38%) |
Feb 24, 2011 | 14.29 | 14.37 | 14.23 | 14.36 | 4,931,981 | -0.10(-0.66%) |
Feb 23, 2011 | 14.52 | 14.59 | 14.44 | 14.46 | 3,418,533 | -0.04(-0.31%) |
Feb 22, 2011 | 14.57 | 14.68 | 14.48 | 14.50 | 3,653,135 | -0.30(-2.03%) |
Feb 18, 2011 | 14.76 | 14.81 | 14.70 | 14.80 | 2,461,731 | +0.05(+0.32%) |
Feb 17, 2011 | 14.65 | 14.76 | 14.63 | 14.75 | 2,476,355 | +0.01(+0.10%) |
Feb 16, 2011 | 14.63 | 14.76 | 14.61 | 14.74 | 4,119,204 | +0.10(+0.68%) |
Feb 15, 2011 | 14.55 | 14.65 | 14.53 | 14.64 | 2,600,448 | +0.14(+0.97%) |
Feb 14, 2011 | 14.49 | 14.52 | 14.42 | 14.50 | 2,179,222 | -0.03(-0.21%) |
Feb 11, 2011 | 14.51 | 14.59 | 14.48 | 14.53 | 2,856,628 | -0.11(-0.76%) |
Feb 10, 2011 | 14.53 | 14.70 | 14.51 | 14.64 | 4,310,419 | +0.01(+0.08%) |
Feb 09, 2011 | 14.60 | 14.70 | 14.59 | 14.63 | 5,309,528 | +0.07(+0.51%) |
Feb 08, 2011 | 14.46 | 14.63 | 14.43 | 14.55 | 13,789,857 | +0.16(+1.15%) |
Feb 07, 2011 | 14.26 | 14.39 | 14.25 | 14.39 | 3,708,852 | +0.13(+0.92%) |
Feb 04, 2011 | 14.22 | 14.25 | 14.15 | 14.25 | 3,887,177 | -0.11(-0.79%) |
Feb 03, 2011 | 14.42 | 14.47 | 14.31 | 14.37 | 7,290,439 | +0.07(+0.48%) |
Feb 02, 2011 | 14.32 | 14.35 | 14.26 | 14.30 | 3,527,137 | +0.10(+0.68%) |