Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.58 | 24.29 | 23.19 | 23.98 | 796,486 | +0.39(+1.65%) |
Apr 28, 2011 | 23.78 | 24.19 | 23.17 | 23.59 | 993,027 | +0.68(+2.96%) |
Apr 27, 2011 | 22.86 | 23.14 | 22.66 | 22.91 | 670,089 | -0.06(-0.27%) |
Apr 26, 2011 | 22.70 | 23.12 | 22.40 | 22.97 | 686,435 | +0.42(+1.88%) |
Apr 25, 2011 | 23.01 | 23.29 | 22.31 | 22.55 | 617,651 | +0.24(+1.06%) |
Apr 21, 2011 | 22.83 | 22.83 | 21.60 | 22.31 | 957,012 | -0.15(-0.66%) |
Apr 20, 2011 | 20.09 | 23.00 | 20.09 | 22.46 | 2,653,605 | +3.11(+16.10%) |
Apr 19, 2011 | 19.35 | 19.75 | 19.07 | 19.35 | 548,144 | +0.41(+2.18%) |
Apr 18, 2011 | 19.61 | 19.61 | 18.64 | 18.93 | 987,699 | -1.42(-6.98%) |
Apr 15, 2011 | 19.51 | 20.38 | 19.32 | 20.35 | 857,599 | +0.86(+4.42%) |
Apr 14, 2011 | 19.48 | 19.65 | 19.26 | 19.49 | 720,863 | -0.24(-1.19%) |
Apr 13, 2011 | 20.43 | 20.46 | 19.42 | 19.73 | 452,211 | -0.01(-0.04%) |
Apr 12, 2011 | 20.42 | 20.47 | 19.26 | 19.74 | 683,674 | -0.29(-1.47%) |
Apr 11, 2011 | 20.18 | 20.55 | 19.83 | 20.03 | 728,029 | +0.18(+0.93%) |
Apr 08, 2011 | 21.30 | 21.32 | 19.63 | 19.85 | 1,180,332 | -0.86(-4.16%) |
Apr 07, 2011 | 20.69 | 20.76 | 20.26 | 20.71 | 1,078,929 | -0.23(-1.09%) |
Apr 06, 2011 | 21.89 | 21.89 | 20.13 | 20.94 | 1,410,012 | +0.10(+0.46%) |
Apr 05, 2011 | 20.83 | 21.27 | 20.49 | 20.84 | 1,252,303 | -0.17(-0.81%) |
Apr 04, 2011 | 19.64 | 21.30 | 19.55 | 21.01 | 1,951,688 | +1.69(+8.77%) |
Apr 01, 2011 | 19.79 | 19.95 | 19.15 | 19.32 | 1,528,974 | +0.48(+2.54%) |
Mar 31, 2011 | 18.37 | 19.12 | 18.23 | 18.84 | 1,627,574 | +0.99(+5.57%) |
Mar 30, 2011 | 17.16 | 18.06 | 16.55 | 17.84 | 2,520,985 | -0.06(-0.32%) |
Mar 29, 2011 | 18.16 | 18.16 | 17.75 | 17.90 | 748,750 | -0.33(-1.79%) |
Mar 28, 2011 | 18.40 | 18.40 | 17.95 | 18.23 | 873,303 | -0.03(-0.16%) |
Mar 25, 2011 | 18.00 | 18.50 | 18.00 | 18.26 | 1,122,082 | +0.41(+2.27%) |
Mar 24, 2011 | 17.75 | 18.00 | 17.51 | 17.85 | 738,399 | +0.17(+0.96%) |
Mar 23, 2011 | 17.75 | 18.00 | 17.27 | 17.68 | 1,404,747 | -0.10(-0.58%) |
Mar 22, 2011 | 17.61 | 18.31 | 17.50 | 17.78 | 2,078,315 | +0.47(+2.72%) |
Mar 21, 2011 | 17.53 | 17.62 | 16.96 | 17.31 | 1,591,643 | +0.40(+2.40%) |
Mar 18, 2011 | 17.67 | 17.67 | 16.20 | 16.91 | 2,799,458 | -0.74(-4.17%) |
Mar 17, 2011 | 16.62 | 17.74 | 16.44 | 17.64 | 3,858,021 | +1.56(+9.71%) |
Mar 16, 2011 | 16.69 | 16.69 | 15.94 | 16.08 | 3,133,567 | +0.39(+2.49%) |
Mar 15, 2011 | 14.76 | 15.80 | 14.68 | 15.69 | 2,558,774 | +0.73(+4.87%) |
Mar 14, 2011 | 14.14 | 15.12 | 14.14 | 14.96 | 2,766,758 | +1.24(+9.01%) |
Mar 11, 2011 | 13.12 | 14.37 | 12.89 | 13.73 | 1,081,225 | +0.60(+4.60%) |
Mar 10, 2011 | 13.40 | 13.48 | 12.83 | 13.12 | 633,717 | -0.50(-3.68%) |
Mar 09, 2011 | 14.10 | 14.15 | 13.62 | 13.62 | 432,427 | -0.46(-3.24%) |
Mar 08, 2011 | 14.00 | 14.27 | 13.88 | 14.08 | 280,250 | +0.06(+0.41%) |
Mar 07, 2011 | 14.21 | 14.30 | 13.95 | 14.02 | 431,063 | -0.17(-1.23%) |
Mar 04, 2011 | 14.07 | 14.25 | 13.97 | 14.20 | 396,195 | +0.12(+0.88%) |
Mar 03, 2011 | 13.88 | 14.31 | 13.73 | 14.07 | 550,270 | +0.30(+2.16%) |
Mar 02, 2011 | 13.70 | 13.86 | 13.49 | 13.78 | 676,814 | +0.05(+0.36%) |
Mar 01, 2011 | 13.64 | 13.83 | 13.41 | 13.73 | 443,937 | -0.09(-0.67%) |
Feb 28, 2011 | 13.94 | 14.06 | 13.67 | 13.82 | 381,048 | +0.05(+0.37%) |
Feb 25, 2011 | 13.26 | 13.81 | 13.26 | 13.77 | 405,025 | +0.53(+4.00%) |
Feb 24, 2011 | 13.43 | 13.48 | 13.20 | 13.24 | 284,427 | -0.16(-1.19%) |
Feb 23, 2011 | 13.29 | 13.55 | 13.12 | 13.40 | 347,160 | +0.16(+1.20%) |
Feb 22, 2011 | 13.62 | 13.63 | 13.14 | 13.24 | 465,220 | -0.50(-3.64%) |
Feb 18, 2011 | 14.06 | 14.06 | 13.65 | 13.74 | 431,989 | -0.28(-2.02%) |
Feb 17, 2011 | 13.93 | 14.12 | 13.86 | 14.02 | 353,849 | +0.07(+0.52%) |
Feb 16, 2011 | 13.69 | 13.96 | 13.59 | 13.95 | 334,433 | +0.30(+2.18%) |
Feb 15, 2011 | 13.75 | 13.85 | 13.47 | 13.65 | 361,354 | -0.11(-0.79%) |
Feb 14, 2011 | 13.43 | 13.78 | 13.43 | 13.76 | 339,080 | +0.22(+1.66%) |
Feb 11, 2011 | 13.18 | 13.54 | 13.14 | 13.54 | 273,649 | +0.24(+1.80%) |
Feb 10, 2011 | 13.29 | 13.30 | 13.05 | 13.30 | 331,549 | -0.05(-0.38%) |
Feb 09, 2011 | 13.11 | 13.36 | 13.05 | 13.35 | 341,581 | +0.00(+0.00%) |
Feb 08, 2011 | 13.34 | 13.41 | 12.99 | 13.35 | 237,616 | +0.01(+0.11%) |
Feb 07, 2011 | 13.00 | 13.36 | 13.00 | 13.33 | 369,486 | +0.38(+2.91%) |
Feb 04, 2011 | 12.73 | 13.01 | 12.66 | 12.96 | 377,173 | +0.20(+1.53%) |
Feb 03, 2011 | 12.80 | 12.88 | 12.69 | 12.76 | 428,978 | -0.04(-0.28%) |
Feb 02, 2011 | 13.05 | 13.05 | 12.77 | 12.80 | 357,602 | -0.27(-2.05%) |