Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.43 | 15.49 | 15.19 | 15.22 | 2,517,354 | -0.23(-1.47%) |
Apr 28, 2011 | 15.54 | 15.55 | 15.28 | 15.44 | 2,333,846 | -0.11(-0.68%) |
Apr 27, 2011 | 15.29 | 15.58 | 15.22 | 15.55 | 3,077,207 | +0.24(+1.57%) |
Apr 26, 2011 | 15.05 | 15.35 | 15.01 | 15.31 | 2,626,626 | +0.26(+1.74%) |
Apr 25, 2011 | 14.84 | 15.09 | 14.74 | 15.05 | 2,058,408 | +0.10(+0.66%) |
Apr 21, 2011 | 15.01 | 15.05 | 14.83 | 14.95 | 1,930,694 | +0.05(+0.33%) |
Apr 20, 2011 | 14.91 | 15.05 | 14.82 | 14.90 | 2,520,760 | +0.19(+1.30%) |
Apr 19, 2011 | 14.91 | 14.98 | 14.62 | 14.71 | 3,577,655 | -0.19(-1.28%) |
Apr 18, 2011 | 15.03 | 15.03 | 14.57 | 14.90 | 4,561,291 | -0.30(-2.00%) |
Apr 15, 2011 | 14.65 | 15.25 | 14.59 | 15.20 | 5,948,160 | +0.73(+5.03%) |
Apr 14, 2011 | 14.35 | 14.57 | 14.32 | 14.47 | 1,696,237 | -0.01(-0.10%) |
Apr 13, 2011 | 14.49 | 14.55 | 14.30 | 14.49 | 1,778,166 | +0.05(+0.37%) |
Apr 12, 2011 | 14.27 | 14.53 | 14.20 | 14.44 | 2,095,295 | +0.09(+0.64%) |
Apr 11, 2011 | 14.55 | 14.67 | 14.29 | 14.34 | 2,551,805 | -0.22(-1.54%) |
Apr 08, 2011 | 14.55 | 14.65 | 14.36 | 14.57 | 3,236,721 | +0.10(+0.68%) |
Apr 07, 2011 | 14.37 | 14.66 | 14.22 | 14.47 | 2,643,173 | +0.08(+0.58%) |
Apr 06, 2011 | 14.40 | 14.56 | 14.23 | 14.39 | 3,117,931 | +0.08(+0.54%) |
Apr 05, 2011 | 13.85 | 14.38 | 13.80 | 14.31 | 3,705,459 | +0.41(+2.93%) |
Apr 04, 2011 | 13.93 | 14.01 | 13.82 | 13.90 | 1,588,125 | +0.01(+0.10%) |
Apr 01, 2011 | 13.86 | 14.01 | 13.76 | 13.89 | 3,454,042 | +0.06(+0.41%) |
Mar 31, 2011 | 13.82 | 13.92 | 13.66 | 13.83 | 2,019,347 | +0.00(+0.00%) |
Mar 30, 2011 | 13.71 | 13.99 | 13.70 | 13.83 | 2,753,080 | +0.15(+1.13%) |
Mar 29, 2011 | 13.77 | 13.85 | 13.40 | 13.68 | 6,183,809 | -0.08(-0.61%) |
Mar 28, 2011 | 13.92 | 13.94 | 13.69 | 13.76 | 2,213,378 | -0.17(-1.21%) |
Mar 25, 2011 | 13.75 | 14.24 | 13.71 | 13.93 | 5,132,098 | +0.44(+3.28%) |
Mar 24, 2011 | 13.31 | 13.54 | 13.23 | 13.49 | 2,792,856 | +0.27(+2.07%) |
Mar 23, 2011 | 13.12 | 13.26 | 12.81 | 13.21 | 2,715,389 | +0.10(+0.75%) |
Mar 22, 2011 | 13.16 | 13.31 | 13.08 | 13.12 | 2,906,816 | -0.06(-0.43%) |
Mar 21, 2011 | 13.12 | 13.20 | 13.03 | 13.17 | 4,271,326 | +0.08(+0.59%) |
Mar 18, 2011 | 13.62 | 13.65 | 12.98 | 13.10 | 7,583,644 | -0.39(-2.86%) |
Mar 17, 2011 | 13.71 | 13.77 | 13.47 | 13.48 | 3,615,007 | -0.14(-1.03%) |
Mar 16, 2011 | 13.68 | 13.85 | 13.33 | 13.62 | 3,687,803 | -0.07(-0.51%) |
Mar 15, 2011 | 13.52 | 13.80 | 13.50 | 13.69 | 6,467,727 | -0.19(-1.36%) |
Mar 14, 2011 | 14.04 | 14.14 | 13.73 | 13.88 | 2,176,379 | -0.23(-1.64%) |
Mar 11, 2011 | 13.90 | 14.23 | 13.90 | 14.11 | 2,479,055 | +0.09(+0.65%) |
Mar 10, 2011 | 13.90 | 14.13 | 13.82 | 14.02 | 2,778,349 | -0.03(-0.20%) |
Mar 09, 2011 | 14.00 | 14.19 | 13.92 | 14.05 | 3,390,929 | -0.02(-0.15%) |
Mar 08, 2011 | 13.82 | 14.15 | 13.68 | 14.07 | 2,523,907 | +0.22(+1.57%) |
Mar 07, 2011 | 14.13 | 14.17 | 13.82 | 13.85 | 3,719,664 | -0.28(-1.99%) |
Mar 04, 2011 | 14.04 | 14.18 | 13.82 | 14.13 | 5,174,681 | +0.39(+2.86%) |
Mar 03, 2011 | 14.01 | 14.38 | 13.54 | 13.74 | 9,032,874 | +0.12(+0.88%) |
Mar 02, 2011 | 13.41 | 13.86 | 13.26 | 13.62 | 4,884,346 | +0.14(+1.04%) |
Mar 01, 2011 | 13.90 | 14.01 | 13.44 | 13.48 | 4,985,745 | -0.46(-3.27%) |
Feb 28, 2011 | 13.67 | 13.97 | 13.50 | 13.94 | 5,030,018 | +0.41(+3.01%) |
Feb 25, 2011 | 13.37 | 13.62 | 13.29 | 13.53 | 2,962,962 | +0.18(+1.37%) |
Feb 24, 2011 | 13.29 | 13.59 | 13.15 | 13.35 | 4,346,487 | +0.07(+0.53%) |
Feb 23, 2011 | 13.33 | 13.52 | 13.11 | 13.28 | 5,775,711 | -0.08(-0.63%) |
Feb 22, 2011 | 13.40 | 13.69 | 13.24 | 13.36 | 4,225,523 | -0.21(-1.55%) |
Feb 18, 2011 | 13.59 | 13.66 | 13.45 | 13.57 | 2,036,707 | +0.03(+0.21%) |
Feb 17, 2011 | 13.24 | 13.82 | 13.12 | 13.54 | 5,891,359 | +0.32(+2.44%) |
Feb 16, 2011 | 13.01 | 13.29 | 13.00 | 13.22 | 3,111,805 | +0.32(+2.45%) |
Feb 15, 2011 | 12.86 | 12.99 | 12.72 | 12.91 | 2,309,529 | -0.01(-0.11%) |
Feb 14, 2011 | 13.09 | 13.12 | 12.78 | 12.92 | 3,413,016 | -0.12(-0.91%) |
Feb 11, 2011 | 12.93 | 13.04 | 12.74 | 13.04 | 2,821,678 | +0.01(+0.11%) |
Feb 10, 2011 | 12.93 | 13.07 | 12.76 | 13.03 | 2,196,122 | +0.05(+0.38%) |
Feb 09, 2011 | 12.96 | 13.08 | 12.77 | 12.98 | 3,258,590 | -0.08(-0.64%) |
Feb 08, 2011 | 12.91 | 13.08 | 12.76 | 13.06 | 2,740,604 | +0.13(+1.03%) |
Feb 07, 2011 | 12.86 | 13.16 | 12.81 | 12.93 | 2,881,519 | +0.06(+0.49%) |
Feb 04, 2011 | 12.47 | 12.94 | 12.47 | 12.86 | 2,915,283 | +0.41(+3.27%) |
Feb 03, 2011 | 12.29 | 12.66 | 12.27 | 12.46 | 4,020,253 | +0.19(+1.54%) |
Feb 02, 2011 | 12.61 | 12.63 | 12.07 | 12.27 | 4,062,497 | -0.36(-2.89%) |