Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.60 | 17.97 | 16.76 | 17.03 | 3,261,759 | -0.36(-2.09%) |
Apr 28, 2011 | 17.54 | 17.55 | 17.26 | 17.40 | 1,822,620 | -0.07(-0.42%) |
Apr 27, 2011 | 17.51 | 17.63 | 17.19 | 17.47 | 1,210,355 | +0.01(+0.08%) |
Apr 26, 2011 | 17.32 | 17.50 | 17.14 | 17.46 | 1,926,729 | +0.17(+1.00%) |
Apr 25, 2011 | 17.23 | 17.29 | 17.15 | 17.29 | 1,348,913 | +0.06(+0.35%) |
Apr 21, 2011 | 17.30 | 17.31 | 16.96 | 17.23 | 1,470,211 | +0.06(+0.35%) |
Apr 20, 2011 | 16.66 | 17.24 | 16.66 | 17.17 | 1,975,975 | +0.77(+4.68%) |
Apr 19, 2011 | 16.47 | 16.69 | 16.33 | 16.40 | 1,351,787 | -0.04(-0.24%) |
Apr 18, 2011 | 16.45 | 16.53 | 16.32 | 16.44 | 1,543,980 | -0.21(-1.27%) |
Apr 15, 2011 | 16.16 | 16.76 | 16.15 | 16.65 | 2,474,428 | +0.55(+3.41%) |
Apr 14, 2011 | 15.78 | 16.13 | 15.73 | 16.10 | 909,022 | +0.17(+1.04%) |
Apr 13, 2011 | 16.09 | 16.17 | 15.67 | 15.94 | 1,187,775 | -0.07(-0.45%) |
Apr 12, 2011 | 16.15 | 16.45 | 15.96 | 16.01 | 1,169,459 | -0.22(-1.39%) |
Apr 11, 2011 | 16.66 | 16.72 | 16.19 | 16.23 | 1,317,309 | -0.34(-2.04%) |
Apr 08, 2011 | 16.60 | 16.78 | 16.43 | 16.57 | 2,126,342 | +0.07(+0.44%) |
Apr 07, 2011 | 16.50 | 16.84 | 16.48 | 16.50 | 1,560,599 | -0.04(-0.24%) |
Apr 06, 2011 | 16.45 | 16.64 | 16.28 | 16.54 | 1,713,570 | +0.14(+0.85%) |
Apr 05, 2011 | 15.67 | 16.47 | 15.65 | 16.40 | 3,517,685 | +1.07(+6.99%) |
Apr 04, 2011 | 15.37 | 15.52 | 15.25 | 15.33 | 1,125,241 | +0.03(+0.17%) |
Apr 01, 2011 | 15.19 | 15.58 | 15.19 | 15.30 | 1,992,356 | +0.13(+0.87%) |
Mar 31, 2011 | 15.09 | 15.25 | 15.02 | 15.17 | 1,359,109 | +0.08(+0.53%) |
Mar 30, 2011 | 15.09 | 15.09 | 15.09 | 15.09 | 3,219,684 | +0.28(+1.88%) |
Mar 29, 2011 | 14.29 | 14.88 | 14.29 | 14.81 | 4,109,966 | +0.75(+5.37%) |
Mar 28, 2011 | 14.05 | 14.18 | 13.97 | 14.06 | 1,032,584 | +0.01(+0.05%) |
Mar 25, 2011 | 13.96 | 14.18 | 13.86 | 14.05 | 1,167,227 | +0.15(+1.10%) |
Mar 24, 2011 | 13.80 | 14.02 | 13.74 | 13.90 | 1,578,461 | +0.17(+1.21%) |
Mar 23, 2011 | 13.70 | 13.78 | 13.57 | 13.73 | 1,035,706 | +0.01(+0.10%) |
Mar 22, 2011 | 13.77 | 13.78 | 13.63 | 13.72 | 1,383,351 | -0.05(-0.38%) |
Mar 21, 2011 | 13.77 | 13.82 | 13.73 | 13.77 | 1,750,207 | +0.33(+2.46%) |
Mar 18, 2011 | 13.37 | 13.45 | 13.26 | 13.44 | 1,690,213 | +0.24(+1.80%) |
Mar 17, 2011 | 13.24 | 13.34 | 13.16 | 13.20 | 1,282,842 | +0.09(+0.71%) |
Mar 16, 2011 | 12.85 | 13.11 | 12.77 | 13.11 | 2,030,464 | +0.24(+1.85%) |
Mar 15, 2011 | 12.66 | 12.94 | 12.63 | 12.87 | 1,256,588 | -0.12(-0.92%) |
Mar 14, 2011 | 12.83 | 13.02 | 12.70 | 12.99 | 747,793 | +0.05(+0.41%) |
Mar 11, 2011 | 12.90 | 13.14 | 12.84 | 12.94 | 887,116 | -0.01(-0.05%) |
Mar 10, 2011 | 12.88 | 13.08 | 12.63 | 12.94 | 1,443,424 | -0.15(-1.11%) |
Mar 09, 2011 | 13.02 | 13.13 | 12.94 | 13.09 | 762,243 | +0.02(+0.15%) |
Mar 08, 2011 | 12.80 | 13.14 | 12.62 | 13.07 | 1,054,119 | +0.25(+1.96%) |
Mar 07, 2011 | 13.15 | 13.22 | 12.69 | 12.82 | 1,380,669 | -0.23(-1.77%) |
Mar 04, 2011 | 13.18 | 13.23 | 12.85 | 13.05 | 1,043,278 | -0.13(-0.95%) |
Mar 03, 2011 | 13.06 | 13.21 | 13.02 | 13.18 | 1,651,718 | +0.48(+3.81%) |
Mar 02, 2011 | 12.74 | 12.94 | 12.64 | 12.69 | 1,152,312 | -0.05(-0.36%) |
Mar 01, 2011 | 12.58 | 12.93 | 12.58 | 12.74 | 3,032,871 | +0.42(+3.44%) |
Feb 28, 2011 | 12.28 | 12.45 | 12.24 | 12.32 | 712,964 | +0.08(+0.65%) |
Feb 25, 2011 | 12.11 | 12.24 | 12.05 | 12.24 | 966,181 | +0.17(+1.43%) |
Feb 24, 2011 | 12.22 | 12.32 | 11.89 | 12.06 | 1,181,181 | -0.15(-1.25%) |
Feb 23, 2011 | 12.34 | 12.48 | 12.11 | 12.22 | 1,636,521 | -0.15(-1.23%) |
Feb 22, 2011 | 12.55 | 12.56 | 12.35 | 12.37 | 1,905,997 | -0.30(-2.35%) |
Feb 18, 2011 | 12.63 | 12.67 | 12.48 | 12.67 | 1,053,854 | +0.07(+0.58%) |
Feb 17, 2011 | 12.43 | 12.61 | 12.40 | 12.59 | 864,944 | +0.18(+1.44%) |
Feb 16, 2011 | 12.45 | 12.49 | 12.40 | 12.41 | 1,048,310 | +0.04(+0.32%) |
Feb 15, 2011 | 12.45 | 12.48 | 12.34 | 12.38 | 787,687 | -0.07(-0.58%) |
Feb 14, 2011 | 12.41 | 12.48 | 12.40 | 12.45 | 1,054,909 | +0.04(+0.32%) |
Feb 11, 2011 | 12.38 | 12.51 | 12.35 | 12.41 | 852,471 | -0.01(-0.05%) |
Feb 10, 2011 | 12.30 | 12.54 | 12.27 | 12.41 | 1,050,352 | +0.01(+0.11%) |
Feb 09, 2011 | 12.51 | 12.53 | 12.29 | 12.40 | 1,116,848 | -0.16(-1.27%) |
Feb 08, 2011 | 12.61 | 12.67 | 12.46 | 12.56 | 1,278,258 | -0.01(-0.05%) |
Feb 07, 2011 | 12.38 | 12.59 | 12.38 | 12.57 | 1,452,186 | +0.27(+2.18%) |
Feb 04, 2011 | 12.49 | 12.49 | 12.22 | 12.30 | 1,647,409 | -0.20(-1.57%) |
Feb 03, 2011 | 12.47 | 12.63 | 12.42 | 12.50 | 1,686,819 | -0.01(-0.10%) |
Feb 02, 2011 | 12.86 | 12.86 | 12.28 | 12.51 | 3,153,959 | -0.46(-3.54%) |