Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.78 | 15.07 | 14.68 | 14.68 | 2,289,676 | -0.06(-0.40%) |
Apr 28, 2011 | 14.73 | 14.78 | 14.63 | 14.74 | 726,181 | +0.03(+0.20%) |
Apr 27, 2011 | 14.67 | 14.72 | 14.58 | 14.72 | 797,647 | +0.11(+0.75%) |
Apr 26, 2011 | 14.66 | 14.67 | 14.58 | 14.61 | 809,449 | -0.00(-0.02%) |
Apr 25, 2011 | 14.55 | 14.63 | 14.52 | 14.61 | 708,365 | +0.08(+0.53%) |
Apr 21, 2011 | 14.47 | 14.55 | 14.40 | 14.53 | 627,057 | +0.07(+0.48%) |
Apr 20, 2011 | 14.41 | 14.55 | 14.38 | 14.46 | 1,141,282 | +0.11(+0.80%) |
Apr 19, 2011 | 14.28 | 14.39 | 14.25 | 14.35 | 922,319 | +0.11(+0.75%) |
Apr 18, 2011 | 14.25 | 14.31 | 14.18 | 14.24 | 606,292 | -0.10(-0.67%) |
Apr 15, 2011 | 14.30 | 14.37 | 14.26 | 14.34 | 1,188,097 | +0.07(+0.52%) |
Apr 14, 2011 | 14.23 | 14.32 | 14.17 | 14.26 | 787,018 | -0.01(-0.05%) |
Apr 13, 2011 | 14.27 | 14.36 | 14.17 | 14.27 | 958,869 | +0.08(+0.54%) |
Apr 12, 2011 | 14.20 | 14.31 | 13.97 | 14.19 | 1,300,665 | -0.11(-0.79%) |
Apr 11, 2011 | 14.37 | 14.42 | 14.27 | 14.30 | 933,061 | -0.03(-0.23%) |
Apr 08, 2011 | 14.48 | 14.50 | 14.27 | 14.34 | 830,017 | -0.09(-0.61%) |
Apr 07, 2011 | 14.42 | 14.50 | 14.35 | 14.43 | 848,851 | +0.04(+0.28%) |
Apr 06, 2011 | 14.43 | 14.44 | 14.35 | 14.39 | 868,523 | +0.02(+0.15%) |
Apr 05, 2011 | 14.37 | 14.38 | 14.33 | 14.36 | 891,243 | -0.02(-0.13%) |
Apr 04, 2011 | 14.34 | 14.41 | 14.32 | 14.38 | 1,065,071 | +0.07(+0.50%) |
Apr 01, 2011 | 14.21 | 14.39 | 14.21 | 14.31 | 1,243,032 | +0.02(+0.13%) |
Mar 31, 2011 | 14.20 | 14.36 | 14.19 | 14.29 | 1,265,280 | +0.10(+0.69%) |
Mar 30, 2011 | 14.14 | 14.28 | 14.11 | 14.19 | 940,588 | +0.13(+0.92%) |
Mar 29, 2011 | 14.09 | 14.11 | 14.01 | 14.07 | 689,799 | -0.02(-0.14%) |
Mar 28, 2011 | 14.16 | 14.20 | 14.08 | 14.09 | 798,707 | -0.02(-0.12%) |
Mar 25, 2011 | 14.04 | 14.15 | 14.04 | 14.10 | 931,952 | +0.04(+0.31%) |
Mar 24, 2011 | 13.96 | 14.06 | 13.94 | 14.06 | 901,609 | +0.13(+0.96%) |
Mar 23, 2011 | 14.06 | 14.06 | 13.92 | 13.93 | 804,206 | -0.12(-0.83%) |
Mar 22, 2011 | 13.99 | 14.04 | 13.95 | 14.04 | 762,505 | +0.07(+0.50%) |
Mar 21, 2011 | 13.88 | 13.98 | 13.84 | 13.97 | 1,199,070 | +0.27(+1.97%) |
Mar 18, 2011 | 14.00 | 14.08 | 13.70 | 13.70 | 2,208,473 | -0.20(-1.43%) |
Mar 17, 2011 | 13.90 | 13.95 | 13.79 | 13.90 | 1,093,688 | +0.08(+0.55%) |
Mar 16, 2011 | 13.70 | 13.86 | 13.61 | 13.82 | 1,219,529 | +0.13(+0.92%) |
Mar 15, 2011 | 13.66 | 13.85 | 13.64 | 13.70 | 1,693,456 | -0.15(-1.09%) |
Mar 14, 2011 | 13.73 | 13.87 | 13.72 | 13.85 | 1,137,333 | +0.05(+0.40%) |
Mar 11, 2011 | 13.74 | 13.85 | 13.68 | 13.79 | 878,126 | -0.07(-0.48%) |
Mar 10, 2011 | 13.98 | 13.99 | 13.63 | 13.86 | 2,166,307 | -0.19(-1.34%) |
Mar 09, 2011 | 14.13 | 14.18 | 14.00 | 14.05 | 667,510 | -0.12(-0.86%) |
Mar 08, 2011 | 14.11 | 14.20 | 14.03 | 14.17 | 952,193 | +0.03(+0.22%) |
Mar 07, 2011 | 14.26 | 14.31 | 14.03 | 14.14 | 993,848 | -0.03(-0.20%) |
Mar 04, 2011 | 14.19 | 14.26 | 14.12 | 14.17 | 975,265 | +0.00(+0.02%) |
Mar 03, 2011 | 14.29 | 14.33 | 14.15 | 14.17 | 899,104 | +0.01(+0.10%) |
Mar 02, 2011 | 14.32 | 14.32 | 14.11 | 14.15 | 1,362,611 | -0.11(-0.80%) |
Mar 01, 2011 | 14.43 | 14.46 | 14.23 | 14.27 | 1,287,644 | -0.16(-1.14%) |
Feb 28, 2011 | 14.33 | 14.43 | 14.33 | 14.43 | 1,191,041 | +0.15(+1.02%) |
Feb 25, 2011 | 14.17 | 14.30 | 14.13 | 14.29 | 1,099,552 | +0.16(+1.15%) |
Feb 24, 2011 | 14.08 | 14.18 | 14.07 | 14.12 | 1,163,743 | +0.07(+0.49%) |
Feb 23, 2011 | 14.13 | 14.24 | 13.98 | 14.05 | 1,085,580 | -0.07(-0.51%) |
Feb 22, 2011 | 14.20 | 14.26 | 14.01 | 14.13 | 1,527,003 | -0.10(-0.67%) |
Feb 18, 2011 | 14.15 | 14.30 | 14.09 | 14.22 | 1,059,618 | +0.09(+0.61%) |
Feb 17, 2011 | 14.10 | 14.17 | 13.97 | 14.14 | 911,212 | +0.05(+0.37%) |
Feb 16, 2011 | 14.05 | 14.11 | 13.98 | 14.08 | 1,231,126 | +0.07(+0.49%) |
Feb 15, 2011 | 13.89 | 14.04 | 13.88 | 14.01 | 1,310,314 | +0.14(+1.00%) |
Feb 14, 2011 | 13.65 | 13.90 | 13.65 | 13.88 | 1,418,678 | +0.26(+1.89%) |
Feb 11, 2011 | 13.51 | 13.62 | 13.49 | 13.62 | 796,516 | +0.09(+0.67%) |
Feb 10, 2011 | 13.50 | 13.57 | 13.49 | 13.53 | 820,074 | -0.02(-0.18%) |
Feb 09, 2011 | 13.56 | 13.60 | 13.51 | 13.55 | 838,992 | +0.00(+0.02%) |
Feb 08, 2011 | 13.56 | 13.61 | 13.51 | 13.55 | 883,801 | -0.00(-0.03%) |
Feb 07, 2011 | 13.63 | 13.68 | 13.52 | 13.55 | 1,059,656 | -0.06(-0.42%) |
Feb 04, 2011 | 13.63 | 13.68 | 13.56 | 13.61 | 1,246,219 | +0.01(+0.07%) |
Feb 03, 2011 | 13.57 | 13.65 | 13.47 | 13.60 | 1,057,046 | +0.08(+0.56%) |
Feb 02, 2011 | 13.45 | 13.54 | 13.15 | 13.52 | 1,218,178 | +0.09(+0.65%) |