Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.77 | 18.80 | 18.29 | 18.48 | 2,023,327 | -0.23(-1.23%) |
Apr 28, 2011 | 18.10 | 18.77 | 18.03 | 18.71 | 1,590,528 | +0.48(+2.63%) |
Apr 27, 2011 | 17.75 | 18.25 | 17.65 | 18.23 | 1,222,698 | +0.51(+2.88%) |
Apr 26, 2011 | 17.30 | 17.78 | 17.05 | 17.72 | 980,556 | +0.43(+2.49%) |
Apr 25, 2011 | 17.45 | 17.89 | 16.91 | 17.29 | 882,650 | -0.43(-2.43%) |
Apr 21, 2011 | 17.62 | 17.76 | 16.94 | 17.72 | 1,572,539 | +0.27(+1.55%) |
Apr 20, 2011 | 17.15 | 17.67 | 17.15 | 17.45 | 765,532 | +0.30(+1.74%) |
Apr 19, 2011 | 17.77 | 17.80 | 16.83 | 17.15 | 1,345,372 | -0.51(-2.89%) |
Apr 18, 2011 | 17.80 | 18.06 | 17.39 | 17.66 | 1,115,595 | -0.32(-1.78%) |
Apr 15, 2011 | 17.48 | 18.15 | 17.44 | 17.98 | 1,421,982 | +0.43(+2.45%) |
Apr 14, 2011 | 17.34 | 17.80 | 17.34 | 17.55 | 1,135,498 | +0.04(+0.23%) |
Apr 13, 2011 | 17.49 | 17.67 | 17.36 | 17.51 | 1,448,128 | +0.04(+0.23%) |
Apr 12, 2011 | 17.33 | 17.67 | 16.77 | 17.47 | 990,283 | +0.04(+0.23%) |
Apr 11, 2011 | 17.20 | 17.59 | 17.14 | 17.43 | 1,586,211 | +0.20(+1.16%) |
Apr 08, 2011 | 17.06 | 17.24 | 16.70 | 17.23 | 2,375,352 | +0.77(+4.68%) |
Apr 07, 2011 | 16.40 | 16.63 | 16.22 | 16.46 | 1,900,754 | +0.04(+0.24%) |
Apr 06, 2011 | 16.46 | 16.55 | 16.29 | 16.42 | 1,099,386 | -0.03(-0.18%) |
Apr 05, 2011 | 15.66 | 16.48 | 15.66 | 16.45 | 2,703,621 | +0.32(+1.98%) |
Apr 04, 2011 | 15.92 | 16.19 | 15.67 | 16.13 | 932,368 | +0.28(+1.77%) |
Apr 01, 2011 | 15.90 | 16.00 | 15.63 | 15.85 | 1,119,435 | +0.00(+0.00%) |
Mar 31, 2011 | 15.24 | 15.85 | 15.17 | 15.85 | 2,041,206 | +0.61(+4.00%) |
Mar 30, 2011 | 15.24 | 15.34 | 14.79 | 15.24 | 858,827 | +0.39(+2.63%) |
Mar 29, 2011 | 14.64 | 14.99 | 14.64 | 14.85 | 617,132 | +0.20(+1.37%) |
Mar 28, 2011 | 14.65 | 14.84 | 14.53 | 14.65 | 543,194 | +0.12(+0.83%) |
Mar 25, 2011 | 14.82 | 14.97 | 14.52 | 14.53 | 597,714 | -0.24(-1.62%) |
Mar 24, 2011 | 14.16 | 14.78 | 14.04 | 14.77 | 960,504 | +0.66(+4.68%) |
Mar 23, 2011 | 14.01 | 14.11 | 13.82 | 14.11 | 625,825 | +0.10(+0.71%) |
Mar 22, 2011 | 14.02 | 14.10 | 13.86 | 14.01 | 372,294 | -0.01(-0.07%) |
Mar 21, 2011 | 14.16 | 14.57 | 13.92 | 14.02 | 779,734 | -0.27(-1.89%) |
Mar 18, 2011 | 14.17 | 14.87 | 14.01 | 14.29 | 2,115,076 | +0.23(+1.64%) |
Mar 17, 2011 | 14.19 | 14.19 | 13.91 | 14.06 | 766,297 | +0.02(+0.14%) |
Mar 16, 2011 | 14.11 | 14.51 | 13.91 | 14.04 | 1,716,057 | +0.16(+1.15%) |
Mar 15, 2011 | 13.28 | 14.02 | 13.19 | 13.88 | 1,655,610 | +0.51(+3.81%) |
Mar 14, 2011 | 13.30 | 13.54 | 13.16 | 13.37 | 539,358 | -0.12(-0.89%) |
Mar 11, 2011 | 13.46 | 13.61 | 13.27 | 13.49 | 819,563 | -0.01(-0.07%) |
Mar 10, 2011 | 13.35 | 13.59 | 13.17 | 13.50 | 1,212,801 | -0.03(-0.22%) |
Mar 09, 2011 | 14.19 | 14.21 | 13.50 | 13.53 | 797,999 | -0.65(-4.58%) |
Mar 08, 2011 | 13.85 | 14.18 | 13.49 | 14.18 | 693,633 | +0.35(+2.53%) |
Mar 07, 2011 | 14.02 | 14.09 | 13.75 | 13.83 | 958,535 | -0.20(-1.43%) |
Mar 04, 2011 | 13.90 | 14.22 | 13.85 | 14.03 | 607,657 | +0.09(+0.65%) |
Mar 03, 2011 | 13.71 | 14.04 | 13.60 | 13.94 | 515,575 | +0.33(+2.42%) |
Mar 02, 2011 | 13.44 | 13.71 | 13.32 | 13.61 | 550,400 | +0.10(+0.74%) |
Mar 01, 2011 | 13.74 | 13.82 | 13.31 | 13.51 | 1,061,602 | -0.17(-1.24%) |
Feb 28, 2011 | 13.94 | 13.99 | 13.51 | 13.68 | 1,107,568 | -0.23(-1.65%) |
Feb 25, 2011 | 13.54 | 13.91 | 13.49 | 13.91 | 983,940 | +0.39(+2.88%) |
Feb 24, 2011 | 13.43 | 13.64 | 13.28 | 13.52 | 936,118 | +0.06(+0.45%) |
Feb 23, 2011 | 13.71 | 13.87 | 13.40 | 13.46 | 1,020,565 | -0.27(-1.97%) |
Feb 22, 2011 | 14.10 | 14.12 | 13.55 | 13.73 | 1,508,941 | -0.40(-2.83%) |
Feb 18, 2011 | 14.32 | 14.32 | 14.00 | 14.13 | 1,067,116 | -0.11(-0.77%) |
Feb 17, 2011 | 14.57 | 14.68 | 14.22 | 14.24 | 971,480 | -0.43(-2.93%) |
Feb 16, 2011 | 14.62 | 14.69 | 14.60 | 14.67 | 607,797 | +0.10(+0.69%) |
Feb 15, 2011 | 14.60 | 14.83 | 14.42 | 14.57 | 1,202,102 | -0.02(-0.14%) |
Feb 14, 2011 | 14.75 | 14.78 | 14.59 | 14.59 | 716,465 | -0.10(-0.68%) |
Feb 11, 2011 | 14.66 | 14.78 | 14.62 | 14.69 | 648,929 | +0.01(+0.07%) |
Feb 10, 2011 | 14.50 | 14.87 | 14.29 | 14.68 | 1,266,651 | +0.02(+0.14%) |
Feb 09, 2011 | 14.87 | 14.93 | 14.54 | 14.66 | 1,090,383 | -0.28(-1.87%) |
Feb 08, 2011 | 14.76 | 14.99 | 14.76 | 14.94 | 404,639 | +0.20(+1.36%) |
Feb 07, 2011 | 15.04 | 15.35 | 14.73 | 14.74 | 1,316,651 | -0.22(-1.47%) |
Feb 04, 2011 | 14.86 | 14.97 | 14.68 | 14.96 | 1,117,915 | +0.14(+0.94%) |
Feb 03, 2011 | 14.74 | 14.96 | 14.48 | 14.82 | 697,376 | +0.05(+0.34%) |
Feb 02, 2011 | 14.46 | 14.96 | 14.46 | 14.77 | 926,873 | +0.22(+1.51%) |