Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.65 | 14.78 | 14.62 | 14.72 | 883,255 | +0.06(+0.39%) |
Apr 28, 2011 | 14.53 | 14.71 | 14.51 | 14.67 | 986,683 | +0.08(+0.58%) |
Apr 27, 2011 | 14.46 | 14.59 | 14.41 | 14.58 | 945,604 | +0.14(+0.95%) |
Apr 26, 2011 | 14.32 | 14.51 | 14.26 | 14.45 | 797,003 | +0.19(+1.30%) |
Apr 25, 2011 | 14.26 | 14.29 | 14.18 | 14.26 | 916,293 | +0.04(+0.31%) |
Apr 21, 2011 | 14.20 | 14.22 | 14.14 | 14.22 | 1,068,756 | +0.08(+0.56%) |
Apr 20, 2011 | 14.05 | 14.23 | 14.02 | 14.14 | 1,262,265 | +0.26(+1.85%) |
Apr 19, 2011 | 13.93 | 14.01 | 13.86 | 13.88 | 1,211,590 | -0.05(-0.35%) |
Apr 18, 2011 | 14.03 | 14.04 | 13.85 | 13.93 | 988,372 | -0.23(-1.62%) |
Apr 15, 2011 | 13.99 | 14.18 | 13.92 | 14.16 | 1,159,091 | +0.21(+1.49%) |
Apr 14, 2011 | 13.86 | 13.96 | 13.80 | 13.95 | 1,725,930 | +0.02(+0.16%) |
Apr 13, 2011 | 14.00 | 14.04 | 13.88 | 13.93 | 1,271,456 | -0.01(-0.06%) |
Apr 12, 2011 | 14.14 | 14.18 | 13.89 | 13.94 | 1,160,016 | -0.27(-1.93%) |
Apr 11, 2011 | 14.41 | 14.43 | 14.17 | 14.21 | 1,072,659 | -0.23(-1.56%) |
Apr 08, 2011 | 14.57 | 14.57 | 14.35 | 14.44 | 985,923 | -0.06(-0.40%) |
Apr 07, 2011 | 14.60 | 14.62 | 14.44 | 14.49 | 1,301,857 | -0.13(-0.91%) |
Apr 06, 2011 | 14.69 | 14.73 | 14.59 | 14.63 | 1,484,470 | -0.04(-0.27%) |
Apr 05, 2011 | 14.67 | 14.72 | 14.58 | 14.67 | 1,059,711 | -0.06(-0.39%) |
Apr 04, 2011 | 14.68 | 14.80 | 14.60 | 14.72 | 1,012,018 | +0.06(+0.39%) |
Apr 01, 2011 | 14.59 | 14.73 | 14.59 | 14.67 | 1,622,917 | +0.12(+0.82%) |
Mar 31, 2011 | 14.40 | 14.59 | 14.39 | 14.55 | 965,602 | +0.16(+1.11%) |
Mar 30, 2011 | 14.39 | 14.39 | 14.39 | 14.39 | 594,958 | +0.18(+1.24%) |
Mar 29, 2011 | 14.04 | 14.23 | 13.99 | 14.21 | 930,831 | +0.15(+1.04%) |
Mar 28, 2011 | 14.26 | 14.35 | 14.05 | 14.06 | 1,125,170 | -0.16(-1.12%) |
Mar 25, 2011 | 14.23 | 14.41 | 14.21 | 14.22 | 980,212 | +0.00(+0.03%) |
Mar 24, 2011 | 14.19 | 14.27 | 14.10 | 14.22 | 649,335 | +0.09(+0.66%) |
Mar 23, 2011 | 14.17 | 14.17 | 14.03 | 14.13 | 675,360 | -0.05(-0.37%) |
Mar 22, 2011 | 14.18 | 14.26 | 14.16 | 14.18 | 1,307,905 | -0.01(-0.09%) |
Mar 21, 2011 | 14.28 | 14.31 | 14.18 | 14.19 | 1,495,796 | +0.34(+2.43%) |
Mar 18, 2011 | 13.83 | 14.02 | 13.81 | 13.86 | 1,306,263 | +0.12(+0.90%) |
Mar 17, 2011 | 13.71 | 13.78 | 13.56 | 13.73 | 1,404,805 | +0.15(+1.11%) |
Mar 16, 2011 | 13.66 | 13.74 | 13.54 | 13.58 | 2,267,928 | -0.09(-0.65%) |
Mar 15, 2011 | 13.66 | 13.97 | 13.63 | 13.67 | 1,936,754 | -0.30(-2.15%) |
Mar 14, 2011 | 13.97 | 14.06 | 13.89 | 13.97 | 1,357,939 | -0.09(-0.66%) |
Mar 11, 2011 | 13.94 | 14.12 | 13.94 | 14.06 | 962,460 | +0.00(+0.00%) |
Mar 10, 2011 | 14.18 | 14.18 | 14.01 | 14.06 | 1,137,423 | -0.26(-1.84%) |
Mar 09, 2011 | 14.35 | 14.46 | 14.28 | 14.33 | 1,586,951 | -0.05(-0.34%) |
Mar 08, 2011 | 14.40 | 14.45 | 14.32 | 14.38 | 1,681,075 | -0.01(-0.06%) |
Mar 07, 2011 | 14.45 | 14.58 | 14.32 | 14.39 | 4,150,162 | -0.09(-0.64%) |
Mar 04, 2011 | 14.56 | 14.56 | 14.38 | 14.48 | 1,419,774 | -0.10(-0.66%) |
Mar 03, 2011 | 14.27 | 14.63 | 14.24 | 14.57 | 1,822,220 | +0.39(+2.72%) |
Mar 02, 2011 | 14.02 | 14.24 | 13.97 | 14.19 | 1,467,509 | +0.22(+1.57%) |
Mar 01, 2011 | 14.04 | 14.27 | 13.95 | 13.97 | 1,380,016 | -0.02(-0.16%) |
Feb 28, 2011 | 14.05 | 14.19 | 13.99 | 13.99 | 1,251,500 | -0.05(-0.37%) |
Feb 25, 2011 | 13.84 | 14.04 | 13.77 | 14.04 | 839,354 | +0.27(+1.98%) |
Feb 24, 2011 | 13.90 | 13.91 | 13.71 | 13.77 | 1,114,650 | -0.12(-0.88%) |
Feb 23, 2011 | 14.15 | 14.15 | 13.89 | 13.89 | 1,195,651 | -0.22(-1.58%) |
Feb 22, 2011 | 14.12 | 14.21 | 14.06 | 14.12 | 1,766,798 | -0.08(-0.56%) |
Feb 18, 2011 | 14.18 | 14.20 | 14.10 | 14.20 | 751,902 | +0.07(+0.47%) |
Feb 17, 2011 | 14.10 | 14.16 | 14.00 | 14.13 | 1,028,079 | +0.06(+0.41%) |
Feb 16, 2011 | 14.04 | 14.10 | 14.00 | 14.07 | 1,048,302 | +0.07(+0.47%) |
Feb 15, 2011 | 13.96 | 14.06 | 13.90 | 14.01 | 1,059,392 | +0.03(+0.22%) |
Feb 14, 2011 | 13.89 | 13.99 | 13.85 | 13.98 | 1,403,733 | +0.09(+0.66%) |
Feb 11, 2011 | 13.78 | 13.92 | 13.76 | 13.89 | 1,638,678 | +0.06(+0.44%) |
Feb 10, 2011 | 13.74 | 13.83 | 13.60 | 13.82 | 2,353,536 | +0.02(+0.13%) |
Feb 09, 2011 | 13.91 | 13.91 | 13.76 | 13.81 | 1,081,897 | -0.10(-0.69%) |
Feb 08, 2011 | 14.07 | 14.07 | 13.89 | 13.90 | 1,087,666 | -0.12(-0.88%) |
Feb 07, 2011 | 14.07 | 14.12 | 13.96 | 14.03 | 1,078,744 | -0.03(-0.22%) |
Feb 04, 2011 | 14.01 | 14.10 | 13.99 | 14.06 | 848,579 | +0.07(+0.50%) |
Feb 03, 2011 | 13.93 | 14.04 | 13.85 | 13.99 | 1,281,665 | +0.02(+0.16%) |
Feb 02, 2011 | 13.90 | 14.07 | 13.87 | 13.96 | 1,259,086 | +0.01(+0.09%) |