Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.42 | 15.58 | 15.36 | 15.54 | 4,478,754 | +0.10(+0.66%) |
Apr 28, 2011 | 15.38 | 15.46 | 15.20 | 15.44 | 4,298,907 | +0.05(+0.35%) |
Apr 27, 2011 | 15.31 | 15.42 | 15.31 | 15.38 | 3,773,662 | +0.12(+0.82%) |
Apr 26, 2011 | 15.11 | 15.26 | 15.03 | 15.26 | 3,078,392 | +0.23(+1.56%) |
Apr 25, 2011 | 15.14 | 15.16 | 14.97 | 15.03 | 2,892,962 | -0.20(-1.28%) |
Apr 21, 2011 | 15.24 | 15.30 | 15.16 | 15.22 | 1,702,113 | +0.09(+0.57%) |
Apr 20, 2011 | 15.17 | 15.24 | 15.03 | 15.13 | 3,251,496 | +0.11(+0.73%) |
Apr 19, 2011 | 15.19 | 15.26 | 14.98 | 15.03 | 3,612,491 | -0.19(-1.23%) |
Apr 18, 2011 | 15.17 | 15.33 | 15.15 | 15.21 | 4,113,896 | -0.12(-0.76%) |
Apr 15, 2011 | 15.19 | 15.41 | 15.12 | 15.33 | 4,291,316 | +0.18(+1.19%) |
Apr 14, 2011 | 15.11 | 15.18 | 14.97 | 15.15 | 2,997,631 | -0.03(-0.21%) |
Apr 13, 2011 | 15.22 | 15.31 | 15.11 | 15.18 | 3,212,109 | +0.07(+0.46%) |
Apr 12, 2011 | 14.96 | 15.24 | 14.88 | 15.11 | 4,300,399 | +0.13(+0.89%) |
Apr 11, 2011 | 15.07 | 15.17 | 14.95 | 14.98 | 2,849,018 | -0.10(-0.67%) |
Apr 08, 2011 | 15.16 | 15.25 | 15.03 | 15.08 | 3,968,499 | +0.00(+0.00%) |
Apr 07, 2011 | 15.03 | 15.20 | 14.94 | 15.08 | 5,540,563 | +0.01(+0.05%) |
Apr 06, 2011 | 14.85 | 15.14 | 14.84 | 15.07 | 7,182,572 | +0.31(+2.12%) |
Apr 05, 2011 | 14.79 | 14.91 | 14.74 | 14.76 | 3,244,632 | -0.09(-0.63%) |
Apr 04, 2011 | 15.10 | 15.18 | 14.84 | 14.85 | 3,300,511 | -0.23(-1.55%) |
Apr 01, 2011 | 15.07 | 15.35 | 15.07 | 15.09 | 4,505,499 | +0.10(+0.68%) |
Mar 31, 2011 | 15.35 | 15.38 | 14.94 | 14.99 | 5,736,961 | -0.41(-2.64%) |
Mar 30, 2011 | 15.42 | 15.45 | 15.27 | 15.39 | 3,604,257 | +0.09(+0.56%) |
Mar 29, 2011 | 15.45 | 15.50 | 15.17 | 15.31 | 3,618,887 | -0.13(-0.86%) |
Mar 28, 2011 | 15.50 | 15.61 | 15.44 | 15.44 | 3,025,855 | -0.04(-0.25%) |
Mar 25, 2011 | 15.38 | 15.58 | 15.36 | 15.48 | 4,112,023 | +0.16(+1.07%) |
Mar 24, 2011 | 15.14 | 15.46 | 15.13 | 15.31 | 6,130,484 | +0.48(+3.21%) |
Mar 23, 2011 | 14.90 | 14.92 | 14.72 | 14.84 | 3,037,767 | -0.03(-0.21%) |
Mar 22, 2011 | 14.90 | 14.93 | 14.67 | 14.87 | 3,163,086 | -0.05(-0.31%) |
Mar 21, 2011 | 15.06 | 15.07 | 14.91 | 14.92 | 3,647,830 | +0.03(+0.21%) |
Mar 18, 2011 | 14.62 | 14.92 | 14.56 | 14.88 | 4,957,457 | +0.45(+3.08%) |
Mar 17, 2011 | 14.59 | 14.74 | 14.38 | 14.44 | 3,017,602 | +0.02(+0.16%) |
Mar 16, 2011 | 14.77 | 14.79 | 14.24 | 14.42 | 6,557,660 | -0.34(-2.33%) |
Mar 15, 2011 | 14.74 | 14.85 | 14.69 | 14.76 | 3,856,214 | +0.01(+0.05%) |
Mar 14, 2011 | 15.14 | 15.14 | 14.72 | 14.75 | 5,127,361 | -0.47(-3.08%) |
Mar 11, 2011 | 15.14 | 15.28 | 14.99 | 15.22 | 3,327,510 | +0.10(+0.67%) |
Mar 10, 2011 | 15.20 | 15.42 | 15.09 | 15.12 | 8,778,394 | -0.20(-1.27%) |
Mar 09, 2011 | 14.85 | 15.37 | 14.85 | 15.31 | 9,020,043 | +0.63(+4.31%) |
Mar 08, 2011 | 14.36 | 14.69 | 14.29 | 14.68 | 3,989,053 | +0.31(+2.17%) |
Mar 07, 2011 | 14.45 | 14.56 | 14.27 | 14.37 | 3,072,138 | -0.02(-0.11%) |
Mar 04, 2011 | 14.64 | 14.75 | 14.28 | 14.38 | 3,203,519 | -0.25(-1.71%) |
Mar 03, 2011 | 14.50 | 14.73 | 14.40 | 14.63 | 3,446,230 | +0.20(+1.35%) |
Mar 02, 2011 | 14.41 | 14.48 | 14.26 | 14.44 | 3,417,122 | +0.02(+0.11%) |
Mar 01, 2011 | 14.71 | 14.74 | 14.40 | 14.42 | 4,069,123 | -0.12(-0.86%) |
Feb 28, 2011 | 14.77 | 14.95 | 14.53 | 14.55 | 5,441,931 | -0.19(-1.27%) |
Feb 25, 2011 | 14.25 | 14.80 | 14.30 | 14.74 | 7,612,380 | +0.48(+3.40%) |
Feb 24, 2011 | 14.35 | 14.59 | 14.07 | 14.25 | 8,127,070 | -0.15(-1.03%) |
Feb 23, 2011 | 14.53 | 14.61 | 14.28 | 14.40 | 5,947,816 | -0.16(-1.12%) |
Feb 22, 2011 | 14.38 | 14.76 | 14.31 | 14.56 | 5,312,037 | +0.05(+0.32%) |
Feb 18, 2011 | 14.63 | 14.65 | 14.42 | 14.52 | 3,112,006 | -0.09(-0.59%) |
Feb 17, 2011 | 14.39 | 14.63 | 14.23 | 14.60 | 3,864,863 | +0.16(+1.13%) |
Feb 16, 2011 | 14.23 | 14.52 | 14.23 | 14.44 | 2,360,879 | +0.23(+1.59%) |
Feb 15, 2011 | 14.18 | 14.35 | 14.11 | 14.21 | 3,327,044 | -0.02(-0.11%) |
Feb 14, 2011 | 14.38 | 14.42 | 14.20 | 14.23 | 4,348,450 | -0.18(-1.24%) |
Feb 11, 2011 | 14.31 | 14.53 | 14.30 | 14.41 | 4,629,918 | +0.04(+0.27%) |
Feb 10, 2011 | 14.41 | 14.47 | 14.21 | 14.37 | 5,030,809 | -0.12(-0.81%) |
Feb 09, 2011 | 14.56 | 14.60 | 14.38 | 14.49 | 5,443,351 | -0.14(-0.96%) |
Feb 08, 2011 | 14.06 | 14.66 | 14.03 | 14.63 | 9,754,359 | +0.61(+4.34%) |
Feb 07, 2011 | 14.44 | 14.45 | 14.01 | 14.02 | 8,309,203 | -0.44(-3.07%) |
Feb 04, 2011 | 14.42 | 14.79 | 14.16 | 14.46 | 16,357,098 | +0.78(+5.69%) |
Feb 03, 2011 | 13.32 | 13.71 | 13.29 | 13.68 | 7,182,480 | +0.37(+2.75%) |
Feb 02, 2011 | 13.36 | 13.36 | 13.12 | 13.32 | 4,327,779 | -0.05(-0.35%) |