Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.92 | 15.14 | 14.76 | 14.78 | 2,172,608 | -0.07(-0.49%) |
Apr 28, 2011 | 15.10 | 15.15 | 14.75 | 14.85 | 2,455,761 | -0.25(-1.67%) |
Apr 27, 2011 | 15.31 | 15.33 | 14.76 | 15.10 | 4,294,308 | +0.06(+0.38%) |
Apr 26, 2011 | 15.05 | 15.42 | 15.00 | 15.05 | 4,738,269 | +0.14(+0.93%) |
Apr 25, 2011 | 14.89 | 14.95 | 14.62 | 14.91 | 2,342,389 | +0.00(+0.00%) |
Apr 21, 2011 | 14.64 | 14.95 | 14.36 | 14.91 | 2,406,087 | +0.41(+2.86%) |
Apr 20, 2011 | 14.04 | 14.50 | 14.04 | 14.49 | 3,500,888 | +0.85(+6.26%) |
Apr 19, 2011 | 13.57 | 13.76 | 13.48 | 13.64 | 3,208,380 | +0.15(+1.09%) |
Apr 18, 2011 | 13.53 | 13.62 | 13.31 | 13.49 | 3,159,866 | -0.37(-2.70%) |
Apr 15, 2011 | 13.80 | 13.92 | 13.62 | 13.87 | 2,386,833 | +0.06(+0.41%) |
Apr 14, 2011 | 13.85 | 13.95 | 13.57 | 13.81 | 2,705,128 | -0.21(-1.51%) |
Apr 13, 2011 | 14.03 | 14.21 | 13.69 | 14.02 | 2,987,192 | +0.11(+0.82%) |
Apr 12, 2011 | 13.92 | 14.08 | 13.36 | 13.91 | 4,217,851 | -0.15(-1.04%) |
Apr 11, 2011 | 14.28 | 14.28 | 13.86 | 14.05 | 3,056,669 | -0.24(-1.65%) |
Apr 08, 2011 | 14.76 | 14.79 | 14.21 | 14.29 | 3,508,196 | -0.33(-2.28%) |
Apr 07, 2011 | 14.74 | 14.83 | 14.55 | 14.62 | 1,974,798 | -0.11(-0.77%) |
Apr 06, 2011 | 14.91 | 14.92 | 14.58 | 14.74 | 2,754,427 | -0.04(-0.28%) |
Apr 05, 2011 | 14.24 | 14.86 | 14.22 | 14.78 | 3,559,719 | +0.56(+3.95%) |
Apr 04, 2011 | 14.29 | 14.48 | 14.15 | 14.22 | 2,462,111 | -0.01(-0.06%) |
Apr 01, 2011 | 14.52 | 14.85 | 14.18 | 14.22 | 3,417,733 | +0.08(+0.58%) |
Mar 31, 2011 | 14.40 | 14.42 | 14.02 | 14.14 | 3,046,887 | -0.34(-2.36%) |
Mar 30, 2011 | 14.48 | 14.48 | 14.48 | 14.48 | 3,373,195 | +0.48(+3.43%) |
Mar 29, 2011 | 14.02 | 14.21 | 13.85 | 14.01 | 2,684,135 | -0.08(-0.58%) |
Mar 28, 2011 | 14.14 | 14.22 | 14.03 | 14.09 | 2,539,320 | -0.02(-0.17%) |
Mar 25, 2011 | 14.06 | 14.34 | 13.92 | 14.11 | 2,024,436 | +0.12(+0.87%) |
Mar 24, 2011 | 13.97 | 14.11 | 13.75 | 13.99 | 1,605,095 | +0.20(+1.42%) |
Mar 23, 2011 | 13.74 | 13.92 | 13.41 | 13.79 | 3,232,235 | -0.01(-0.06%) |
Mar 22, 2011 | 13.99 | 14.10 | 13.66 | 13.80 | 2,475,414 | -0.15(-1.11%) |
Mar 21, 2011 | 14.10 | 14.16 | 13.86 | 13.96 | 4,379,102 | +0.33(+2.45%) |
Mar 18, 2011 | 13.58 | 13.83 | 13.44 | 13.62 | 4,490,189 | +0.33(+2.51%) |
Mar 17, 2011 | 13.86 | 13.91 | 13.29 | 13.29 | 3,940,188 | -0.70(-5.00%) |
Mar 16, 2011 | 13.83 | 14.27 | 13.36 | 13.99 | 3,683,664 | +0.04(+0.29%) |
Mar 15, 2011 | 13.54 | 14.10 | 13.53 | 13.95 | 5,032,762 | -0.26(-1.83%) |
Mar 14, 2011 | 14.06 | 14.36 | 13.92 | 14.21 | 2,216,077 | -0.04(-0.29%) |
Mar 11, 2011 | 14.02 | 14.40 | 13.76 | 14.25 | 2,273,582 | +0.12(+0.86%) |
Mar 10, 2011 | 14.51 | 14.65 | 14.10 | 14.13 | 4,282,663 | -0.64(-4.35%) |
Mar 09, 2011 | 15.02 | 15.03 | 14.74 | 14.77 | 1,830,860 | -0.24(-1.63%) |
Mar 08, 2011 | 14.83 | 15.21 | 14.64 | 15.01 | 2,848,673 | +0.13(+0.87%) |
Mar 07, 2011 | 15.38 | 15.44 | 14.59 | 14.88 | 2,086,750 | -0.37(-2.40%) |
Mar 04, 2011 | 15.40 | 15.43 | 15.01 | 15.25 | 1,858,928 | -0.09(-0.58%) |
Mar 03, 2011 | 15.28 | 15.51 | 15.26 | 15.34 | 3,337,871 | +0.31(+2.06%) |
Mar 02, 2011 | 14.80 | 15.23 | 14.72 | 15.03 | 2,223,557 | +0.15(+0.98%) |
Mar 01, 2011 | 15.49 | 15.49 | 14.74 | 14.88 | 2,729,491 | -0.47(-3.07%) |
Feb 28, 2011 | 15.60 | 15.74 | 15.14 | 15.36 | 2,922,910 | -0.09(-0.58%) |
Feb 25, 2011 | 15.06 | 15.47 | 14.94 | 15.44 | 3,042,347 | +0.41(+2.70%) |
Feb 24, 2011 | 14.48 | 15.38 | 14.43 | 15.04 | 7,110,584 | +0.56(+3.88%) |
Feb 23, 2011 | 14.79 | 15.06 | 13.97 | 14.48 | 8,195,679 | +0.09(+0.62%) |
Feb 22, 2011 | 14.81 | 15.00 | 14.31 | 14.39 | 3,904,420 | -0.70(-4.64%) |
Feb 18, 2011 | 15.23 | 15.34 | 14.92 | 15.09 | 2,860,768 | -0.15(-0.96%) |
Feb 17, 2011 | 14.90 | 15.38 | 14.76 | 15.23 | 3,250,950 | +0.23(+1.52%) |
Feb 16, 2011 | 14.91 | 15.06 | 14.83 | 15.01 | 2,547,053 | +0.17(+1.15%) |
Feb 15, 2011 | 15.15 | 15.18 | 14.58 | 14.83 | 2,773,581 | -0.34(-2.25%) |
Feb 14, 2011 | 15.11 | 15.25 | 14.91 | 15.18 | 2,522,543 | +0.10(+0.65%) |
Feb 11, 2011 | 14.75 | 15.12 | 14.73 | 15.08 | 2,785,477 | +0.24(+1.64%) |
Feb 10, 2011 | 13.88 | 14.97 | 13.83 | 14.83 | 3,820,293 | +0.78(+5.56%) |
Feb 09, 2011 | 14.08 | 14.18 | 13.89 | 14.05 | 1,779,466 | -0.02(-0.17%) |
Feb 08, 2011 | 14.14 | 14.26 | 13.94 | 14.08 | 2,767,846 | -0.04(-0.29%) |
Feb 07, 2011 | 13.93 | 14.25 | 13.85 | 14.12 | 2,423,374 | +0.25(+1.82%) |
Feb 04, 2011 | 14.04 | 14.08 | 13.75 | 13.87 | 1,847,374 | -0.07(-0.53%) |
Feb 03, 2011 | 13.87 | 14.03 | 13.64 | 13.94 | 4,747,977 | -0.02(-0.17%) |
Feb 02, 2011 | 14.81 | 14.83 | 13.92 | 13.96 | 7,780,497 | -0.98(-6.53%) |