Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.78 | 16.78 | 16.55 | 16.70 | 3,669,346 | +0.00(+0.00%) |
Apr 28, 2011 | 16.45 | 16.80 | 16.37 | 16.70 | 6,577,817 | +0.35(+2.14%) |
Apr 27, 2011 | 15.93 | 16.41 | 15.80 | 16.35 | 5,096,250 | +0.36(+2.25%) |
Apr 26, 2011 | 16.01 | 16.23 | 15.89 | 15.99 | 6,335,279 | +0.05(+0.31%) |
Apr 25, 2011 | 15.91 | 16.10 | 15.83 | 15.94 | 4,100,183 | +0.01(+0.06%) |
Apr 21, 2011 | 15.64 | 15.97 | 15.42 | 15.93 | 3,904,435 | +0.30(+1.92%) |
Apr 20, 2011 | 15.46 | 15.64 | 15.37 | 15.63 | 3,655,713 | +0.25(+1.63%) |
Apr 19, 2011 | 15.26 | 15.57 | 15.21 | 15.38 | 1,916,572 | +0.09(+0.59%) |
Apr 18, 2011 | 15.23 | 15.35 | 15.04 | 15.29 | 3,663,087 | -0.15(-0.97%) |
Apr 15, 2011 | 15.41 | 15.55 | 15.37 | 15.44 | 5,644,071 | -0.01(-0.06%) |
Apr 14, 2011 | 14.97 | 15.47 | 14.93 | 15.45 | 7,671,764 | +0.45(+3.00%) |
Apr 13, 2011 | 14.94 | 15.06 | 14.85 | 15.00 | 3,527,549 | +0.08(+0.54%) |
Apr 12, 2011 | 14.88 | 15.00 | 14.81 | 14.92 | 1,569,909 | -0.02(-0.13%) |
Apr 11, 2011 | 14.99 | 15.17 | 14.88 | 14.94 | 1,800,986 | -0.07(-0.47%) |
Apr 08, 2011 | 15.11 | 15.13 | 14.94 | 15.01 | 2,766,846 | -0.06(-0.40%) |
Apr 07, 2011 | 15.22 | 15.30 | 15.06 | 15.07 | 3,333,058 | -0.24(-1.57%) |
Apr 06, 2011 | 15.37 | 15.37 | 15.24 | 15.31 | 1,862,408 | +0.05(+0.33%) |
Apr 05, 2011 | 15.35 | 15.44 | 15.22 | 15.26 | 2,984,811 | -0.16(-1.04%) |
Apr 04, 2011 | 15.56 | 15.57 | 15.36 | 15.42 | 2,333,647 | -0.05(-0.32%) |
Apr 01, 2011 | 15.52 | 15.66 | 15.42 | 15.47 | 3,132,162 | -0.01(-0.06%) |
Mar 31, 2011 | 15.16 | 15.58 | 15.06 | 15.48 | 6,130,594 | +0.23(+1.51%) |
Mar 30, 2011 | 15.08 | 15.27 | 14.97 | 15.25 | 2,332,637 | +0.25(+1.67%) |
Mar 29, 2011 | 15.20 | 15.25 | 14.97 | 15.00 | 2,104,498 | -0.18(-1.19%) |
Mar 28, 2011 | 15.14 | 15.25 | 15.12 | 15.18 | 1,212,925 | +0.04(+0.26%) |
Mar 25, 2011 | 15.23 | 15.31 | 15.13 | 15.14 | 1,800,091 | -0.02(-0.13%) |
Mar 24, 2011 | 15.18 | 15.35 | 15.03 | 15.16 | 3,960,545 | +0.01(+0.07%) |
Mar 23, 2011 | 15.38 | 15.45 | 15.14 | 15.15 | 5,197,726 | -0.33(-2.13%) |
Mar 22, 2011 | 15.52 | 15.52 | 15.34 | 15.48 | 3,858,255 | +0.00(+0.00%) |
Mar 21, 2011 | 15.21 | 15.50 | 15.20 | 15.48 | 4,851,359 | +0.28(+1.84%) |
Mar 18, 2011 | 14.92 | 15.25 | 14.78 | 15.20 | 22,039,496 | +0.40(+2.70%) |
Mar 17, 2011 | 14.74 | 14.80 | 14.57 | 14.80 | 3,016,148 | +0.21(+1.44%) |
Mar 16, 2011 | 14.72 | 14.87 | 14.42 | 14.59 | 4,120,890 | -0.21(-1.42%) |
Mar 15, 2011 | 14.70 | 14.90 | 14.57 | 14.80 | 3,678,210 | +0.23(+1.58%) |
Mar 14, 2011 | 14.71 | 14.83 | 14.24 | 14.57 | 3,836,967 | -0.31(-2.08%) |
Mar 11, 2011 | 14.68 | 14.94 | 14.50 | 14.88 | 3,038,821 | +0.20(+1.36%) |
Mar 10, 2011 | 14.87 | 15.03 | 14.54 | 14.68 | 5,788,961 | -0.24(-1.61%) |
Mar 09, 2011 | 15.24 | 15.26 | 14.88 | 14.92 | 4,446,733 | -0.31(-2.04%) |
Mar 08, 2011 | 14.99 | 15.37 | 14.91 | 15.23 | 4,784,511 | +0.25(+1.67%) |
Mar 07, 2011 | 15.19 | 15.40 | 14.94 | 14.98 | 4,449,980 | -0.15(-0.99%) |
Mar 04, 2011 | 15.49 | 15.49 | 15.09 | 15.13 | 3,789,293 | -0.15(-0.98%) |
Mar 03, 2011 | 15.28 | 15.45 | 15.18 | 15.28 | 7,018,339 | +0.20(+1.33%) |
Mar 02, 2011 | 15.45 | 15.57 | 15.03 | 15.08 | 4,517,354 | -0.45(-2.90%) |
Mar 01, 2011 | 16.13 | 16.24 | 15.43 | 15.53 | 6,173,684 | -0.39(-2.45%) |
Feb 28, 2011 | 15.53 | 15.93 | 15.49 | 15.92 | 4,993,527 | +0.34(+2.18%) |
Feb 25, 2011 | 15.35 | 15.58 | 15.22 | 15.58 | 5,172,357 | +0.37(+2.43%) |
Feb 24, 2011 | 15.30 | 15.41 | 15.03 | 15.21 | 4,403,101 | -0.17(-1.11%) |
Feb 23, 2011 | 15.49 | 15.55 | 15.26 | 15.38 | 5,230,509 | -0.14(-0.90%) |
Feb 22, 2011 | 15.65 | 15.72 | 15.37 | 15.52 | 3,167,321 | -0.24(-1.52%) |
Feb 18, 2011 | 15.74 | 15.82 | 15.58 | 15.76 | 3,458,034 | -0.05(-0.32%) |
Feb 17, 2011 | 15.70 | 15.82 | 15.61 | 15.81 | 2,917,807 | +0.05(+0.32%) |
Feb 16, 2011 | 15.50 | 15.83 | 15.38 | 15.76 | 4,923,130 | +0.38(+2.47%) |
Feb 15, 2011 | 15.47 | 15.50 | 15.27 | 15.38 | 3,477,500 | -0.07(-0.45%) |
Feb 14, 2011 | 15.47 | 15.50 | 15.29 | 15.45 | 2,459,893 | +0.00(+0.00%) |
Feb 11, 2011 | 15.35 | 15.46 | 15.20 | 15.45 | 3,041,142 | +0.08(+0.52%) |
Feb 10, 2011 | 15.20 | 15.39 | 15.16 | 15.37 | 2,378,246 | +0.07(+0.46%) |
Feb 09, 2011 | 15.28 | 15.33 | 15.11 | 15.30 | 3,098,199 | +0.02(+0.13%) |
Feb 08, 2011 | 15.20 | 15.33 | 15.01 | 15.28 | 4,646,893 | +0.08(+0.53%) |
Feb 07, 2011 | 14.99 | 15.24 | 14.95 | 15.20 | 5,457,794 | +0.24(+1.60%) |
Feb 04, 2011 | 14.95 | 15.09 | 14.81 | 14.96 | 4,557,279 | +0.03(+0.20%) |
Feb 03, 2011 | 14.77 | 14.98 | 14.65 | 14.93 | 3,623,844 | +0.09(+0.61%) |
Feb 02, 2011 | 14.86 | 14.98 | 14.76 | 14.84 | 4,150,054 | -0.09(-0.60%) |