Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.12 | 15.17 | 14.95 | 15.00 | 1,135,062 | -0.05(-0.33%) |
Apr 28, 2011 | 16.57 | 16.57 | 14.11 | 15.05 | 4,812,876 | -1.63(-9.77%) |
Apr 27, 2011 | 16.32 | 16.73 | 16.28 | 16.68 | 848,738 | +0.33(+2.02%) |
Apr 26, 2011 | 15.60 | 16.41 | 15.43 | 16.35 | 1,117,419 | +0.85(+5.48%) |
Apr 25, 2011 | 15.56 | 15.60 | 15.26 | 15.50 | 652,688 | +0.03(+0.19%) |
Apr 21, 2011 | 15.60 | 15.69 | 15.29 | 15.47 | 561,919 | +0.04(+0.26%) |
Apr 20, 2011 | 15.24 | 15.75 | 15.19 | 15.43 | 662,620 | +0.46(+3.07%) |
Apr 19, 2011 | 15.10 | 15.20 | 14.91 | 14.97 | 507,103 | -0.07(-0.47%) |
Apr 18, 2011 | 15.09 | 15.13 | 14.76 | 15.04 | 887,259 | -0.41(-2.65%) |
Apr 15, 2011 | 15.32 | 15.55 | 15.09 | 15.45 | 441,295 | +0.07(+0.46%) |
Apr 14, 2011 | 15.25 | 15.42 | 15.06 | 15.38 | 463,960 | -0.07(-0.45%) |
Apr 13, 2011 | 15.65 | 15.99 | 15.28 | 15.45 | 626,501 | -0.01(-0.06%) |
Apr 12, 2011 | 15.62 | 15.74 | 15.33 | 15.46 | 660,638 | -0.39(-2.46%) |
Apr 11, 2011 | 16.05 | 16.22 | 15.74 | 15.85 | 685,157 | -0.23(-1.43%) |
Apr 08, 2011 | 16.81 | 16.81 | 15.94 | 16.08 | 856,824 | -0.56(-3.37%) |
Apr 07, 2011 | 17.41 | 17.41 | 16.53 | 16.64 | 988,761 | -0.81(-4.64%) |
Apr 06, 2011 | 17.50 | 17.84 | 17.25 | 17.45 | 1,194,192 | +0.09(+0.52%) |
Apr 05, 2011 | 16.76 | 17.45 | 16.71 | 17.36 | 965,385 | +0.50(+2.97%) |
Apr 04, 2011 | 16.60 | 16.92 | 16.57 | 16.86 | 599,234 | +0.33(+2.00%) |
Apr 01, 2011 | 16.70 | 16.70 | 16.41 | 16.53 | 1,159,373 | -0.06(-0.36%) |
Mar 31, 2011 | 16.60 | 16.68 | 16.45 | 16.59 | 529,803 | -0.03(-0.18%) |
Mar 30, 2011 | 16.35 | 16.70 | 16.27 | 16.62 | 576,938 | +0.42(+2.59%) |
Mar 29, 2011 | 15.81 | 16.29 | 15.81 | 16.20 | 437,695 | +0.33(+2.08%) |
Mar 28, 2011 | 15.99 | 16.28 | 15.85 | 15.87 | 617,156 | -0.17(-1.06%) |
Mar 25, 2011 | 15.97 | 16.19 | 15.78 | 16.04 | 779,398 | +0.11(+0.69%) |
Mar 24, 2011 | 16.05 | 16.14 | 15.72 | 15.93 | 593,135 | +0.02(+0.13%) |
Mar 23, 2011 | 15.56 | 16.00 | 15.40 | 15.91 | 596,953 | +0.34(+2.18%) |
Mar 22, 2011 | 15.75 | 15.78 | 15.39 | 15.57 | 609,657 | -0.11(-0.70%) |
Mar 21, 2011 | 15.56 | 15.76 | 15.51 | 15.68 | 818,601 | +0.47(+3.09%) |
Mar 18, 2011 | 15.18 | 15.89 | 15.14 | 15.21 | 1,927,866 | +0.29(+1.94%) |
Mar 17, 2011 | 15.27 | 15.27 | 14.76 | 14.92 | 823,880 | +0.04(+0.27%) |
Mar 16, 2011 | 15.03 | 15.22 | 14.64 | 14.88 | 1,162,971 | -0.18(-1.20%) |
Mar 15, 2011 | 14.96 | 15.21 | 14.66 | 15.06 | 968,037 | +0.40(+2.73%) |
Mar 14, 2011 | 14.13 | 14.98 | 14.08 | 14.66 | 1,136,500 | +0.41(+2.88%) |
Mar 11, 2011 | 14.53 | 14.53 | 13.40 | 14.25 | 2,290,843 | -0.50(-3.39%) |
Mar 10, 2011 | 15.11 | 15.31 | 14.75 | 14.75 | 751,460 | -0.67(-4.35%) |
Mar 09, 2011 | 15.53 | 15.53 | 15.15 | 15.42 | 400,422 | -0.11(-0.71%) |
Mar 08, 2011 | 15.20 | 15.71 | 15.08 | 15.53 | 553,933 | +0.32(+2.10%) |
Mar 07, 2011 | 15.73 | 16.04 | 15.01 | 15.21 | 759,128 | -0.21(-1.36%) |
Mar 04, 2011 | 15.82 | 15.82 | 15.25 | 15.42 | 557,401 | -0.36(-2.28%) |
Mar 03, 2011 | 15.28 | 16.00 | 15.28 | 15.78 | 1,085,239 | +0.81(+5.41%) |
Mar 02, 2011 | 14.74 | 15.45 | 14.66 | 14.97 | 1,530,680 | +0.18(+1.22%) |
Mar 01, 2011 | 16.80 | 17.02 | 14.72 | 14.79 | 2,512,728 | -1.13(-7.10%) |
Feb 28, 2011 | 15.91 | 16.12 | 15.58 | 15.92 | 1,357,135 | +0.21(+1.34%) |
Feb 25, 2011 | 15.23 | 15.72 | 15.18 | 15.71 | 560,226 | +0.55(+3.63%) |
Feb 24, 2011 | 15.13 | 15.18 | 14.84 | 15.16 | 1,035,521 | +0.02(+0.13%) |
Feb 23, 2011 | 15.49 | 15.57 | 14.76 | 15.14 | 866,712 | -0.37(-2.39%) |
Feb 22, 2011 | 16.00 | 16.24 | 15.44 | 15.51 | 837,910 | -0.88(-5.37%) |
Feb 18, 2011 | 16.25 | 16.50 | 16.00 | 16.39 | 661,580 | +0.23(+1.42%) |
Feb 17, 2011 | 16.17 | 16.18 | 15.88 | 16.16 | 527,071 | -0.04(-0.25%) |
Feb 16, 2011 | 15.87 | 16.25 | 15.78 | 16.20 | 719,085 | +0.39(+2.47%) |
Feb 15, 2011 | 15.66 | 15.84 | 15.54 | 15.81 | 552,921 | +0.12(+0.76%) |
Feb 14, 2011 | 15.72 | 15.81 | 15.54 | 15.69 | 301,737 | +0.02(+0.13%) |
Feb 11, 2011 | 15.22 | 15.70 | 15.22 | 15.67 | 331,236 | +0.32(+2.08%) |
Feb 10, 2011 | 15.46 | 15.56 | 15.27 | 15.35 | 448,690 | -0.22(-1.41%) |
Feb 09, 2011 | 15.58 | 15.74 | 15.38 | 15.57 | 393,535 | -0.05(-0.32%) |
Feb 08, 2011 | 15.61 | 15.76 | 15.26 | 15.62 | 589,606 | -0.02(-0.13%) |
Feb 07, 2011 | 15.47 | 15.79 | 15.35 | 15.64 | 518,757 | +0.28(+1.82%) |
Feb 04, 2011 | 15.28 | 15.46 | 15.10 | 15.36 | 468,053 | +0.11(+0.72%) |
Feb 03, 2011 | 15.15 | 15.45 | 15.13 | 15.25 | 808,143 | +0.13(+0.86%) |
Feb 02, 2011 | 15.77 | 15.79 | 15.11 | 15.12 | 1,130,618 | -0.73(-4.61%) |