Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.83 | 14.92 | 14.75 | 14.91 | 5,459,331 | +0.11(+0.71%) |
Apr 28, 2011 | 14.68 | 14.82 | 14.63 | 14.80 | 4,636,493 | +0.10(+0.69%) |
Apr 27, 2011 | 14.52 | 14.72 | 14.44 | 14.70 | 8,203,294 | +0.25(+1.71%) |
Apr 26, 2011 | 14.27 | 14.50 | 14.22 | 14.45 | 4,003,306 | +0.23(+1.61%) |
Apr 25, 2011 | 14.26 | 14.26 | 14.11 | 14.22 | 2,594,285 | +0.02(+0.15%) |
Apr 21, 2011 | 14.17 | 14.22 | 14.07 | 14.20 | 2,648,125 | +0.09(+0.62%) |
Apr 20, 2011 | 13.81 | 14.15 | 13.76 | 14.11 | 5,606,489 | +0.54(+3.96%) |
Apr 19, 2011 | 13.51 | 13.60 | 13.46 | 13.58 | 3,002,480 | +0.07(+0.51%) |
Apr 18, 2011 | 13.55 | 13.57 | 13.41 | 13.51 | 5,707,406 | -0.18(-1.33%) |
Apr 15, 2011 | 13.66 | 13.72 | 13.48 | 13.69 | 3,085,220 | +0.06(+0.43%) |
Apr 14, 2011 | 13.52 | 13.67 | 13.42 | 13.63 | 5,313,425 | +0.03(+0.24%) |
Apr 13, 2011 | 13.57 | 13.64 | 13.44 | 13.60 | 13,777,894 | +0.13(+0.94%) |
Apr 12, 2011 | 13.53 | 13.57 | 13.32 | 13.47 | 5,891,360 | -0.16(-1.17%) |
Apr 11, 2011 | 13.82 | 13.89 | 13.57 | 13.63 | 6,302,465 | -0.16(-1.13%) |
Apr 08, 2011 | 13.91 | 13.96 | 13.71 | 13.79 | 3,366,856 | -0.07(-0.52%) |
Apr 07, 2011 | 13.91 | 14.00 | 13.74 | 13.86 | 4,054,443 | -0.09(-0.68%) |
Apr 06, 2011 | 13.92 | 14.01 | 13.85 | 13.96 | 4,828,343 | +0.12(+0.87%) |
Apr 05, 2011 | 13.83 | 14.09 | 13.81 | 13.84 | 8,771,829 | +0.04(+0.29%) |
Apr 04, 2011 | 13.84 | 13.87 | 13.59 | 13.80 | 5,869,277 | +0.02(+0.16%) |
Apr 01, 2011 | 13.94 | 13.94 | 13.73 | 13.77 | 3,451,540 | -0.03(-0.24%) |
Mar 31, 2011 | 13.85 | 13.93 | 13.77 | 13.81 | 3,635,967 | -0.07(-0.50%) |
Mar 30, 2011 | 13.88 | 13.91 | 13.70 | 13.88 | 4,047,532 | +0.12(+0.90%) |
Mar 29, 2011 | 13.77 | 13.81 | 13.62 | 13.75 | 13,770,444 | +0.00(+0.03%) |
Mar 28, 2011 | 13.77 | 13.86 | 13.70 | 13.75 | 3,963,663 | +0.05(+0.34%) |
Mar 25, 2011 | 13.72 | 13.81 | 13.68 | 13.70 | 4,113,385 | -0.01(-0.08%) |
Mar 24, 2011 | 13.42 | 13.72 | 13.41 | 13.71 | 7,096,235 | +0.39(+2.89%) |
Mar 23, 2011 | 13.10 | 13.37 | 13.02 | 13.33 | 4,558,626 | +0.22(+1.69%) |
Mar 22, 2011 | 13.13 | 13.22 | 13.07 | 13.11 | 2,678,465 | -0.07(-0.50%) |
Mar 21, 2011 | 13.21 | 13.26 | 13.05 | 13.17 | 4,382,284 | +0.20(+1.57%) |
Mar 18, 2011 | 13.00 | 13.08 | 12.84 | 12.97 | 6,793,070 | +0.09(+0.73%) |
Mar 17, 2011 | 13.05 | 13.05 | 12.81 | 12.87 | 4,934,466 | +0.06(+0.48%) |
Mar 16, 2011 | 12.81 | 13.11 | 12.73 | 12.81 | 10,041,899 | +0.05(+0.40%) |
Mar 15, 2011 | 12.56 | 12.87 | 12.45 | 12.76 | 7,881,991 | -0.12(-0.93%) |
Mar 14, 2011 | 12.82 | 13.01 | 12.82 | 12.88 | 3,631,582 | -0.05(-0.42%) |
Mar 11, 2011 | 12.77 | 12.98 | 12.75 | 12.93 | 4,166,730 | +0.11(+0.82%) |
Mar 10, 2011 | 12.83 | 12.96 | 12.73 | 12.83 | 5,217,553 | -0.22(-1.67%) |
Mar 09, 2011 | 13.30 | 13.31 | 12.97 | 13.05 | 4,745,419 | -0.32(-2.42%) |
Mar 08, 2011 | 13.25 | 13.50 | 13.21 | 13.37 | 2,780,092 | +0.07(+0.52%) |
Mar 07, 2011 | 13.58 | 13.61 | 13.16 | 13.30 | 4,406,685 | -0.21(-1.56%) |
Mar 04, 2011 | 13.61 | 13.65 | 13.41 | 13.51 | 2,896,324 | -0.14(-1.01%) |
Mar 03, 2011 | 13.46 | 13.66 | 13.45 | 13.65 | 4,577,796 | +0.29(+2.20%) |
Mar 02, 2011 | 13.17 | 13.49 | 13.17 | 13.36 | 3,531,150 | +0.13(+1.02%) |
Mar 01, 2011 | 13.47 | 13.51 | 13.18 | 13.22 | 4,410,603 | -0.19(-1.38%) |
Feb 28, 2011 | 13.60 | 13.62 | 13.30 | 13.41 | 3,426,544 | -0.15(-1.12%) |
Feb 25, 2011 | 13.41 | 13.57 | 13.40 | 13.56 | 4,247,086 | +0.22(+1.66%) |
Feb 24, 2011 | 13.18 | 13.37 | 13.06 | 13.34 | 5,493,803 | +0.15(+1.13%) |
Feb 23, 2011 | 13.50 | 13.52 | 13.04 | 13.19 | 8,992,488 | -0.31(-2.29%) |
Feb 22, 2011 | 13.73 | 13.86 | 13.47 | 13.50 | 6,654,074 | -0.37(-2.70%) |
Feb 18, 2011 | 13.90 | 13.92 | 13.81 | 13.87 | 4,087,257 | -0.04(-0.31%) |
Feb 17, 2011 | 13.88 | 13.96 | 13.82 | 13.91 | 4,592,611 | +0.03(+0.24%) |
Feb 16, 2011 | 13.79 | 13.91 | 13.74 | 13.88 | 5,398,005 | +0.12(+0.89%) |
Feb 15, 2011 | 13.79 | 13.82 | 13.66 | 13.76 | 2,966,683 | -0.10(-0.70%) |
Feb 14, 2011 | 13.77 | 13.95 | 13.77 | 13.86 | 3,734,326 | +0.06(+0.45%) |
Feb 11, 2011 | 13.64 | 13.85 | 13.54 | 13.80 | 3,816,821 | +0.12(+0.90%) |
Feb 10, 2011 | 13.42 | 13.68 | 13.36 | 13.67 | 9,930,757 | +0.15(+1.07%) |
Feb 09, 2011 | 13.59 | 13.66 | 13.48 | 13.53 | 2,899,804 | -0.08(-0.56%) |
Feb 08, 2011 | 13.60 | 13.64 | 13.47 | 13.60 | 4,395,009 | -0.01(-0.08%) |
Feb 07, 2011 | 13.63 | 13.70 | 13.51 | 13.61 | 4,683,528 | -0.05(-0.35%) |
Feb 04, 2011 | 13.49 | 13.66 | 13.44 | 13.66 | 4,505,377 | +0.20(+1.48%) |
Feb 03, 2011 | 13.45 | 13.48 | 13.28 | 13.46 | 4,922,214 | -0.02(-0.16%) |
Feb 02, 2011 | 13.43 | 13.60 | 13.43 | 13.48 | 4,117,847 | -0.03(-0.19%) |