Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.28 | 15.60 | 15.27 | 15.53 | 3,258,640 | +0.26(+1.68%) |
Apr 28, 2011 | 15.22 | 15.29 | 15.15 | 15.27 | 2,548,470 | +0.06(+0.41%) |
Apr 27, 2011 | 15.03 | 15.21 | 14.94 | 15.21 | 1,872,320 | +0.29(+1.94%) |
Apr 26, 2011 | 14.93 | 14.94 | 14.83 | 14.92 | 2,630,240 | -0.06(-0.39%) |
Apr 25, 2011 | 15.01 | 15.04 | 14.93 | 14.98 | 3,239,420 | +0.02(+0.11%) |
Apr 21, 2011 | 14.94 | 14.99 | 14.92 | 14.96 | 1,415,610 | +0.03(+0.19%) |
Apr 20, 2011 | 14.92 | 14.96 | 14.87 | 14.93 | 1,639,920 | +0.05(+0.35%) |
Apr 19, 2011 | 14.86 | 14.90 | 14.80 | 14.88 | 2,256,930 | +0.01(+0.05%) |
Apr 18, 2011 | 14.80 | 14.88 | 14.74 | 14.87 | 2,318,920 | +0.09(+0.58%) |
Apr 15, 2011 | 14.67 | 14.79 | 14.64 | 14.79 | 1,660,780 | +0.13(+0.88%) |
Apr 14, 2011 | 14.51 | 14.66 | 14.50 | 14.66 | 1,487,840 | +0.19(+1.31%) |
Apr 13, 2011 | 14.51 | 14.52 | 14.43 | 14.47 | 1,323,020 | +0.03(+0.18%) |
Apr 12, 2011 | 14.55 | 14.55 | 14.35 | 14.44 | 1,803,610 | -0.10(-0.66%) |
Apr 11, 2011 | 14.61 | 14.63 | 14.51 | 14.54 | 1,380,560 | -0.11(-0.74%) |
Apr 08, 2011 | 14.62 | 14.66 | 14.58 | 14.65 | 1,415,740 | +0.12(+0.84%) |
Apr 07, 2011 | 14.50 | 14.56 | 14.46 | 14.52 | 954,750 | +0.01(+0.04%) |
Apr 06, 2011 | 14.52 | 14.54 | 14.45 | 14.52 | 1,033,650 | +0.04(+0.30%) |
Apr 05, 2011 | 14.23 | 14.48 | 14.23 | 14.47 | 2,985,700 | +0.22(+1.55%) |
Apr 04, 2011 | 14.29 | 14.30 | 14.22 | 14.25 | 1,057,440 | +0.06(+0.45%) |
Apr 01, 2011 | 14.14 | 14.22 | 14.04 | 14.19 | 1,368,900 | -0.07(-0.49%) |
Mar 31, 2011 | 14.28 | 14.31 | 14.26 | 14.26 | 1,122,340 | +0.12(+0.87%) |
Mar 30, 2011 | 14.18 | 14.19 | 14.04 | 14.14 | 1,069,420 | +0.04(+0.28%) |
Mar 29, 2011 | 14.09 | 14.15 | 14.06 | 14.10 | 571,610 | -0.03(-0.19%) |
Mar 28, 2011 | 14.05 | 14.15 | 14.04 | 14.12 | 883,430 | -0.08(-0.54%) |
Mar 25, 2011 | 14.27 | 14.30 | 14.14 | 14.20 | 1,225,740 | -0.00(-0.01%) |
Mar 24, 2011 | 14.30 | 14.40 | 14.16 | 14.20 | 1,738,090 | -0.11(-0.74%) |
Mar 23, 2011 | 14.23 | 14.33 | 14.23 | 14.31 | 1,059,930 | +0.13(+0.88%) |
Mar 22, 2011 | 14.15 | 14.20 | 14.14 | 14.18 | 657,670 | -0.01(-0.05%) |
Mar 21, 2011 | 14.25 | 14.25 | 14.18 | 14.19 | 890,280 | +0.08(+0.60%) |
Mar 18, 2011 | 14.09 | 14.15 | 14.05 | 14.10 | 1,179,470 | +0.15(+1.06%) |
Mar 17, 2011 | 13.92 | 13.97 | 13.90 | 13.96 | 514,150 | +0.06(+0.46%) |
Mar 16, 2011 | 13.92 | 13.98 | 13.84 | 13.89 | 1,151,040 | -0.01(-0.04%) |
Mar 15, 2011 | 13.86 | 14.15 | 13.85 | 13.90 | 2,041,410 | -0.26(-1.82%) |
Mar 14, 2011 | 14.20 | 14.22 | 14.13 | 14.15 | 3,118,650 | +0.07(+0.47%) |
Mar 11, 2011 | 14.00 | 14.16 | 13.99 | 14.09 | 1,384,030 | +0.04(+0.28%) |
Mar 10, 2011 | 14.12 | 14.12 | 13.95 | 14.05 | 1,480,370 | -0.16(-1.15%) |
Mar 09, 2011 | 14.26 | 14.26 | 14.16 | 14.21 | 664,790 | +0.01(+0.06%) |
Mar 08, 2011 | 14.23 | 14.24 | 14.16 | 14.20 | 723,640 | -0.04(-0.28%) |
Mar 07, 2011 | 14.47 | 14.47 | 14.21 | 14.24 | 1,390,460 | +0.04(+0.26%) |
Mar 04, 2011 | 14.14 | 14.24 | 14.14 | 14.21 | 1,517,980 | +0.12(+0.88%) |
Mar 03, 2011 | 14.15 | 14.19 | 14.03 | 14.08 | 1,290,880 | -0.18(-1.27%) |
Mar 02, 2011 | 14.28 | 14.32 | 14.22 | 14.26 | 1,006,010 | -0.01(-0.04%) |
Mar 01, 2011 | 14.12 | 14.27 | 14.12 | 14.27 | 1,394,740 | +0.23(+1.65%) |
Feb 28, 2011 | 14.03 | 14.08 | 13.98 | 14.04 | 898,920 | +0.03(+0.20%) |
Feb 25, 2011 | 13.99 | 14.04 | 13.95 | 14.01 | 791,270 | +0.10(+0.70%) |
Feb 24, 2011 | 14.07 | 14.09 | 13.85 | 13.91 | 1,338,460 | -0.11(-0.81%) |
Feb 23, 2011 | 13.96 | 14.09 | 13.96 | 14.02 | 1,216,190 | +0.13(+0.91%) |
Feb 22, 2011 | 13.95 | 13.99 | 13.89 | 13.90 | 1,946,560 | +0.10(+0.70%) |
Feb 18, 2011 | 13.78 | 13.84 | 13.75 | 13.80 | 1,126,370 | +0.03(+0.23%) |
Feb 17, 2011 | 13.74 | 13.78 | 13.71 | 13.77 | 878,540 | +0.10(+0.71%) |
Feb 16, 2011 | 13.69 | 13.74 | 13.61 | 13.67 | 1,513,530 | +0.02(+0.11%) |
Feb 15, 2011 | 13.65 | 13.68 | 13.63 | 13.66 | 555,410 | +0.10(+0.77%) |
Feb 14, 2011 | 13.55 | 13.60 | 13.54 | 13.55 | 676,450 | +0.06(+0.47%) |
Feb 11, 2011 | 13.56 | 13.60 | 13.47 | 13.49 | 3,299,130 | -0.06(-0.45%) |
Feb 10, 2011 | 13.47 | 13.59 | 13.46 | 13.55 | 4,292,120 | -0.02(-0.14%) |
Feb 09, 2011 | 13.58 | 13.60 | 13.51 | 13.57 | 1,332,640 | -0.00(-0.01%) |
Feb 08, 2011 | 13.55 | 13.61 | 13.54 | 13.57 | 5,231,180 | +0.15(+1.13%) |
Feb 07, 2011 | 13.42 | 13.45 | 13.38 | 13.42 | 555,050 | +0.01(+0.04%) |
Feb 04, 2011 | 13.44 | 13.53 | 13.38 | 13.41 | 3,477,880 | -0.06(-0.45%) |
Feb 03, 2011 | 13.26 | 13.48 | 13.18 | 13.47 | 2,406,960 | +0.18(+1.36%) |
Feb 02, 2011 | 13.29 | 13.30 | 13.20 | 13.29 | 769,180 | -0.04(-0.29%) |