Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.92 | 15.92 | 15.61 | 15.76 | 5,484,524 | -0.17(-1.10%) |
Apr 28, 2011 | 16.16 | 16.16 | 15.69 | 15.94 | 4,944,855 | -0.28(-1.74%) |
Apr 27, 2011 | 16.20 | 16.34 | 16.02 | 16.22 | 6,614,565 | +0.03(+0.15%) |
Apr 26, 2011 | 15.97 | 16.30 | 15.83 | 16.20 | 4,067,695 | +0.33(+2.10%) |
Apr 25, 2011 | 16.01 | 16.04 | 15.75 | 15.86 | 3,199,124 | -0.21(-1.29%) |
Apr 21, 2011 | 15.94 | 16.22 | 15.73 | 16.07 | 7,214,788 | +0.26(+1.63%) |
Apr 20, 2011 | 15.56 | 15.81 | 15.41 | 15.81 | 4,946,253 | +0.67(+4.40%) |
Apr 19, 2011 | 15.08 | 15.18 | 14.84 | 15.15 | 3,384,360 | +0.12(+0.78%) |
Apr 18, 2011 | 15.33 | 15.43 | 14.85 | 15.03 | 4,738,700 | -0.43(-2.80%) |
Apr 15, 2011 | 15.41 | 15.58 | 15.17 | 15.46 | 3,193,461 | +0.18(+1.20%) |
Apr 14, 2011 | 15.15 | 15.46 | 15.12 | 15.28 | 3,131,107 | +0.07(+0.44%) |
Apr 13, 2011 | 15.11 | 15.33 | 14.99 | 15.21 | 2,703,737 | +0.15(+0.99%) |
Apr 12, 2011 | 14.92 | 15.16 | 14.64 | 15.07 | 3,058,705 | +0.08(+0.56%) |
Apr 11, 2011 | 15.19 | 15.39 | 14.86 | 14.98 | 4,945,976 | -0.41(-2.65%) |
Apr 08, 2011 | 15.73 | 15.76 | 15.36 | 15.39 | 1,926,962 | -0.18(-1.18%) |
Apr 07, 2011 | 15.84 | 15.91 | 15.50 | 15.57 | 3,271,616 | -0.24(-1.53%) |
Apr 06, 2011 | 15.94 | 15.97 | 15.71 | 15.81 | 4,740,050 | +0.05(+0.32%) |
Apr 05, 2011 | 15.55 | 16.04 | 15.47 | 15.76 | 6,708,822 | +0.13(+0.85%) |
Apr 04, 2011 | 15.19 | 15.66 | 15.16 | 15.63 | 5,111,155 | +0.50(+3.30%) |
Apr 01, 2011 | 15.11 | 15.22 | 14.89 | 15.13 | 4,047,768 | +0.25(+1.68%) |
Mar 31, 2011 | 15.11 | 15.22 | 14.67 | 14.88 | 5,673,446 | -0.18(-1.22%) |
Mar 30, 2011 | 15.07 | 15.07 | 15.07 | 15.07 | 5,366,429 | -0.25(-1.63%) |
Mar 29, 2011 | 15.69 | 15.69 | 15.02 | 15.31 | 6,670,280 | -0.44(-2.80%) |
Mar 28, 2011 | 15.71 | 15.77 | 15.58 | 15.76 | 3,894,617 | +0.16(+1.01%) |
Mar 25, 2011 | 15.51 | 15.77 | 15.40 | 15.60 | 4,257,085 | +0.15(+0.97%) |
Mar 24, 2011 | 15.36 | 15.46 | 14.96 | 15.45 | 5,874,912 | +0.30(+1.98%) |
Mar 23, 2011 | 14.56 | 15.22 | 14.28 | 15.15 | 4,418,946 | +0.55(+3.76%) |
Mar 22, 2011 | 14.57 | 14.72 | 14.29 | 14.60 | 2,956,198 | +0.12(+0.81%) |
Mar 21, 2011 | 14.27 | 14.57 | 14.07 | 14.48 | 6,620,757 | +0.64(+4.63%) |
Mar 18, 2011 | 13.88 | 14.02 | 13.78 | 13.84 | 5,111,804 | +0.23(+1.71%) |
Mar 17, 2011 | 13.56 | 13.88 | 13.49 | 13.61 | 3,218,154 | +0.20(+1.49%) |
Mar 16, 2011 | 13.80 | 13.85 | 12.99 | 13.41 | 6,763,765 | -0.39(-2.83%) |
Mar 15, 2011 | 13.60 | 13.88 | 13.57 | 13.80 | 5,834,360 | -0.33(-2.36%) |
Mar 14, 2011 | 14.19 | 14.28 | 13.85 | 14.13 | 3,212,800 | -0.27(-1.85%) |
Mar 11, 2011 | 14.07 | 14.55 | 13.99 | 14.40 | 3,647,044 | -0.22(-1.48%) |
Mar 10, 2011 | 14.72 | 14.81 | 14.57 | 14.62 | 5,032,833 | -0.31(-2.06%) |
Mar 09, 2011 | 14.72 | 15.02 | 14.51 | 14.92 | 4,606,217 | +0.23(+1.59%) |
Mar 08, 2011 | 14.60 | 14.78 | 14.44 | 14.69 | 4,322,378 | +0.05(+0.34%) |
Mar 07, 2011 | 15.20 | 15.36 | 14.52 | 14.64 | 4,733,835 | -0.49(-3.25%) |
Mar 04, 2011 | 15.29 | 15.43 | 14.96 | 15.13 | 6,247,870 | -0.12(-0.82%) |
Mar 03, 2011 | 15.06 | 15.38 | 15.02 | 15.26 | 8,318,136 | +0.64(+4.39%) |
Mar 02, 2011 | 14.43 | 14.69 | 14.27 | 14.62 | 4,798,603 | +0.04(+0.29%) |
Mar 01, 2011 | 14.94 | 15.00 | 14.51 | 14.57 | 4,236,711 | -0.24(-1.63%) |
Feb 28, 2011 | 14.93 | 14.93 | 14.69 | 14.82 | 2,769,694 | +0.03(+0.23%) |
Feb 25, 2011 | 14.56 | 14.82 | 14.48 | 14.78 | 5,102,388 | +0.38(+2.66%) |
Feb 24, 2011 | 13.97 | 14.47 | 13.95 | 14.40 | 6,460,259 | +0.27(+1.94%) |
Feb 23, 2011 | 14.36 | 14.41 | 13.64 | 14.12 | 6,410,643 | -0.13(-0.93%) |
Feb 22, 2011 | 14.47 | 14.66 | 14.06 | 14.26 | 9,478,405 | -0.43(-2.95%) |
Feb 18, 2011 | 14.65 | 14.72 | 14.59 | 14.69 | 4,290,267 | +0.02(+0.11%) |
Feb 17, 2011 | 14.73 | 14.73 | 14.57 | 14.67 | 3,379,529 | -0.06(-0.40%) |
Feb 16, 2011 | 14.82 | 14.86 | 14.57 | 14.73 | 4,061,196 | +0.01(+0.06%) |
Feb 15, 2011 | 14.59 | 14.75 | 14.47 | 14.72 | 6,612,604 | +0.17(+1.14%) |
Feb 14, 2011 | 14.40 | 14.82 | 14.37 | 14.56 | 7,015,526 | +0.27(+1.92%) |
Feb 11, 2011 | 14.15 | 14.38 | 13.98 | 14.28 | 5,477,721 | +0.08(+0.59%) |
Feb 10, 2011 | 13.76 | 14.23 | 13.58 | 14.20 | 7,067,441 | +0.26(+1.85%) |
Feb 09, 2011 | 14.32 | 14.33 | 13.82 | 13.94 | 6,096,118 | -0.46(-3.18%) |
Feb 08, 2011 | 14.32 | 14.47 | 14.23 | 14.40 | 3,704,846 | +0.11(+0.76%) |
Feb 07, 2011 | 14.42 | 14.50 | 14.22 | 14.29 | 6,067,159 | -0.03(-0.17%) |
Feb 04, 2011 | 14.61 | 14.65 | 14.17 | 14.32 | 5,451,448 | -0.13(-0.92%) |
Feb 03, 2011 | 14.37 | 14.95 | 14.06 | 14.45 | 17,502,762 | +0.57(+4.14%) |
Feb 02, 2011 | 13.63 | 13.87 | 13.48 | 13.87 | 7,276,668 | +0.29(+2.14%) |