Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.05 | 15.20 | 14.95 | 15.12 | 2,567,525 | +0.03(+0.22%) |
Apr 28, 2011 | 14.90 | 15.15 | 14.84 | 15.08 | 2,605,544 | +0.18(+1.20%) |
Apr 27, 2011 | 14.91 | 14.94 | 14.71 | 14.90 | 3,917,715 | +0.04(+0.29%) |
Apr 26, 2011 | 14.72 | 14.92 | 14.61 | 14.86 | 3,178,159 | +0.15(+1.05%) |
Apr 25, 2011 | 14.93 | 14.96 | 14.62 | 14.71 | 4,862,831 | -0.16(-1.05%) |
Apr 21, 2011 | 14.58 | 14.88 | 14.32 | 14.86 | 5,662,756 | +0.42(+2.88%) |
Apr 20, 2011 | 14.37 | 14.59 | 14.27 | 14.45 | 6,049,133 | +0.33(+2.34%) |
Apr 19, 2011 | 14.02 | 14.13 | 13.89 | 14.12 | 4,071,396 | +0.13(+0.89%) |
Apr 18, 2011 | 13.83 | 14.00 | 13.65 | 13.99 | 5,575,736 | +0.07(+0.54%) |
Apr 15, 2011 | 14.01 | 14.02 | 13.76 | 13.92 | 3,733,297 | -0.04(-0.31%) |
Apr 14, 2011 | 13.98 | 14.25 | 13.80 | 13.96 | 7,635,828 | -0.12(-0.84%) |
Apr 13, 2011 | 13.97 | 14.14 | 13.80 | 14.08 | 5,948,461 | +0.16(+1.12%) |
Apr 12, 2011 | 13.47 | 13.93 | 13.36 | 13.92 | 6,512,171 | +0.38(+2.83%) |
Apr 11, 2011 | 14.02 | 14.09 | 13.41 | 13.54 | 9,837,951 | -0.23(-1.64%) |
Apr 08, 2011 | 13.82 | 14.44 | 13.61 | 13.77 | 38,285,468 | +1.49(+12.12%) |
Apr 07, 2011 | 12.39 | 12.44 | 12.17 | 12.28 | 3,474,364 | -0.08(-0.68%) |
Apr 06, 2011 | 12.68 | 12.73 | 12.29 | 12.36 | 3,518,227 | -0.22(-1.76%) |
Apr 05, 2011 | 12.51 | 12.66 | 12.44 | 12.58 | 2,949,744 | +0.02(+0.19%) |
Apr 04, 2011 | 12.48 | 12.59 | 12.26 | 12.56 | 4,136,175 | +0.12(+0.95%) |
Apr 01, 2011 | 12.27 | 12.47 | 12.21 | 12.44 | 5,578,543 | +0.24(+1.99%) |
Mar 31, 2011 | 12.22 | 12.26 | 12.10 | 12.20 | 3,116,989 | -0.02(-0.16%) |
Mar 30, 2011 | 12.13 | 12.24 | 12.06 | 12.22 | 2,677,263 | +0.15(+1.28%) |
Mar 29, 2011 | 11.97 | 12.12 | 11.88 | 12.06 | 3,492,539 | +0.10(+0.87%) |
Mar 28, 2011 | 12.10 | 12.16 | 11.95 | 11.96 | 2,182,897 | -0.12(-0.98%) |
Mar 25, 2011 | 12.11 | 12.14 | 11.97 | 12.08 | 3,729,463 | +0.03(+0.24%) |
Mar 24, 2011 | 12.01 | 12.09 | 11.80 | 12.05 | 5,115,368 | +0.10(+0.87%) |
Mar 23, 2011 | 11.86 | 12.00 | 11.71 | 11.94 | 3,049,955 | +0.06(+0.49%) |
Mar 22, 2011 | 11.98 | 11.98 | 11.80 | 11.89 | 2,556,099 | -0.05(-0.42%) |
Mar 21, 2011 | 11.89 | 11.94 | 11.86 | 11.94 | 3,286,165 | +0.20(+1.66%) |
Mar 18, 2011 | 11.76 | 11.78 | 11.56 | 11.74 | 5,651,492 | +0.16(+1.37%) |
Mar 17, 2011 | 11.83 | 11.87 | 11.55 | 11.58 | 3,397,254 | -0.09(-0.76%) |
Mar 16, 2011 | 11.87 | 12.01 | 11.55 | 11.67 | 5,299,828 | -0.24(-2.02%) |
Mar 15, 2011 | 11.80 | 11.98 | 11.58 | 11.91 | 6,164,719 | +0.33(+2.87%) |
Mar 14, 2011 | 11.62 | 11.74 | 11.55 | 11.58 | 3,803,292 | -0.14(-1.21%) |
Mar 11, 2011 | 11.41 | 11.77 | 11.38 | 11.72 | 4,435,324 | +0.32(+2.83%) |
Mar 10, 2011 | 11.55 | 11.62 | 11.34 | 11.40 | 3,356,531 | -0.27(-2.35%) |
Mar 09, 2011 | 11.80 | 11.83 | 11.58 | 11.68 | 4,862,557 | -0.13(-1.12%) |
Mar 08, 2011 | 11.75 | 11.88 | 11.66 | 11.81 | 5,752,321 | +0.00(+0.00%) |
Mar 07, 2011 | 11.75 | 11.87 | 11.62 | 11.81 | 6,450,731 | +0.12(+1.03%) |
Mar 04, 2011 | 11.62 | 11.70 | 11.50 | 11.69 | 4,159,437 | +0.06(+0.50%) |
Mar 03, 2011 | 11.40 | 11.69 | 11.40 | 11.63 | 2,497,978 | +0.32(+2.81%) |
Mar 02, 2011 | 11.02 | 11.36 | 10.97 | 11.31 | 5,923,387 | +0.24(+2.20%) |
Mar 01, 2011 | 11.37 | 11.42 | 11.02 | 11.07 | 4,338,793 | -0.23(-2.07%) |
Feb 28, 2011 | 11.35 | 11.38 | 11.14 | 11.30 | 3,773,430 | -0.04(-0.36%) |
Feb 25, 2011 | 10.96 | 11.36 | 10.92 | 11.34 | 3,317,074 | +0.44(+4.00%) |
Feb 24, 2011 | 10.92 | 11.06 | 10.77 | 10.91 | 3,802,777 | -0.01(-0.13%) |
Feb 23, 2011 | 11.19 | 11.35 | 10.66 | 10.92 | 6,466,356 | -0.32(-2.83%) |
Feb 22, 2011 | 11.08 | 11.27 | 11.00 | 11.24 | 5,603,405 | -0.09(-0.79%) |
Feb 18, 2011 | 11.48 | 11.48 | 11.29 | 11.33 | 1,800,341 | -0.10(-0.86%) |
Feb 17, 2011 | 11.31 | 11.46 | 11.31 | 11.43 | 2,260,576 | +0.11(+1.00%) |
Feb 16, 2011 | 11.32 | 11.38 | 11.26 | 11.31 | 5,051,893 | -0.00(-0.02%) |
Feb 15, 2011 | 11.45 | 11.48 | 11.20 | 11.32 | 3,183,081 | -0.13(-1.18%) |
Feb 14, 2011 | 11.68 | 11.70 | 11.43 | 11.45 | 3,934,258 | -0.26(-2.18%) |
Feb 11, 2011 | 11.35 | 11.71 | 11.33 | 11.71 | 2,741,008 | +0.26(+2.29%) |
Feb 10, 2011 | 11.06 | 11.49 | 11.06 | 11.44 | 2,875,226 | +0.26(+2.32%) |
Feb 09, 2011 | 11.12 | 11.30 | 11.03 | 11.18 | 1,515,487 | +0.05(+0.43%) |
Feb 08, 2011 | 11.06 | 11.15 | 10.97 | 11.14 | 2,311,827 | +0.05(+0.46%) |
Feb 07, 2011 | 11.08 | 11.13 | 11.00 | 11.09 | 3,493,049 | -0.01(-0.11%) |
Feb 04, 2011 | 10.63 | 11.10 | 10.63 | 11.10 | 5,505,769 | +0.44(+4.16%) |
Feb 03, 2011 | 10.56 | 10.68 | 10.44 | 10.65 | 3,568,988 | +0.07(+0.66%) |
Feb 02, 2011 | 10.58 | 10.62 | 10.47 | 10.58 | 4,193,702 | -0.07(-0.66%) |