Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.45 | 15.58 | 15.42 | 15.57 | 11,954,862 | -0.04(-0.28%) |
Apr 28, 2011 | 15.50 | 15.62 | 15.45 | 15.62 | 7,431,167 | +0.04(+0.25%) |
Apr 27, 2011 | 15.46 | 15.61 | 15.34 | 15.58 | 9,659,402 | +0.03(+0.21%) |
Apr 26, 2011 | 15.46 | 15.60 | 15.42 | 15.55 | 9,518,801 | +0.08(+0.53%) |
Apr 25, 2011 | 15.47 | 15.48 | 15.37 | 15.46 | 5,508,567 | +0.02(+0.11%) |
Apr 21, 2011 | 15.36 | 15.45 | 15.33 | 15.45 | 4,935,338 | +0.18(+1.19%) |
Apr 20, 2011 | 15.23 | 15.32 | 15.22 | 15.26 | 5,573,594 | +0.44(+2.97%) |
Apr 19, 2011 | 14.77 | 14.85 | 14.73 | 14.82 | 5,125,415 | +0.02(+0.15%) |
Apr 18, 2011 | 14.81 | 14.81 | 14.61 | 14.80 | 6,767,019 | -0.20(-1.32%) |
Apr 15, 2011 | 14.99 | 15.05 | 14.92 | 15.00 | 7,219,639 | -0.07(-0.48%) |
Apr 14, 2011 | 14.91 | 15.09 | 14.87 | 15.07 | 6,714,587 | +0.03(+0.22%) |
Apr 13, 2011 | 15.07 | 15.13 | 14.95 | 15.04 | 5,530,206 | +0.12(+0.78%) |
Apr 12, 2011 | 15.07 | 15.07 | 14.88 | 14.92 | 5,795,667 | -0.29(-1.92%) |
Apr 11, 2011 | 15.37 | 15.40 | 15.19 | 15.21 | 5,273,156 | +0.03(+0.22%) |
Apr 08, 2011 | 15.27 | 15.29 | 15.12 | 15.18 | 5,980,031 | +0.15(+1.03%) |
Apr 07, 2011 | 15.09 | 15.14 | 14.91 | 15.03 | 7,089,943 | -0.01(-0.07%) |
Apr 06, 2011 | 15.00 | 15.09 | 14.98 | 15.04 | 10,165,969 | +0.24(+1.60%) |
Apr 05, 2011 | 14.73 | 14.86 | 14.71 | 14.80 | 4,986,556 | -0.02(-0.11%) |
Apr 04, 2011 | 14.79 | 14.82 | 14.73 | 14.82 | 4,944,965 | -0.02(-0.11%) |
Apr 01, 2011 | 14.77 | 14.88 | 14.70 | 14.83 | 10,690,756 | +0.17(+1.16%) |
Mar 31, 2011 | 14.63 | 14.72 | 14.60 | 14.66 | 8,559,924 | +0.04(+0.30%) |
Mar 30, 2011 | 14.56 | 14.65 | 14.53 | 14.62 | 6,681,960 | +0.21(+1.45%) |
Mar 29, 2011 | 14.19 | 14.43 | 14.16 | 14.41 | 9,795,992 | +0.23(+1.59%) |
Mar 28, 2011 | 14.20 | 14.27 | 14.18 | 14.18 | 7,019,269 | -0.01(-0.08%) |
Mar 25, 2011 | 14.17 | 14.28 | 14.14 | 14.20 | 7,794,190 | +0.06(+0.43%) |
Mar 24, 2011 | 14.05 | 14.18 | 14.00 | 14.14 | 7,997,350 | +0.28(+2.03%) |
Mar 23, 2011 | 13.72 | 13.91 | 13.67 | 13.85 | 6,149,633 | +0.11(+0.80%) |
Mar 22, 2011 | 13.78 | 13.81 | 13.72 | 13.74 | 5,863,660 | +0.00(+0.00%) |
Mar 21, 2011 | 13.73 | 13.77 | 13.72 | 13.74 | 6,923,560 | +0.30(+2.25%) |
Mar 18, 2011 | 13.46 | 13.49 | 13.38 | 13.44 | 12,754,224 | +0.36(+2.78%) |
Mar 17, 2011 | 13.14 | 13.18 | 13.03 | 13.08 | 7,344,703 | +0.16(+1.24%) |
Mar 16, 2011 | 13.15 | 13.20 | 12.76 | 12.92 | 14,582,369 | -0.30(-2.29%) |
Mar 15, 2011 | 13.13 | 13.27 | 13.11 | 13.22 | 15,100,684 | -0.39(-2.87%) |
Mar 14, 2011 | 13.53 | 13.62 | 13.45 | 13.61 | 6,580,265 | -0.14(-1.04%) |
Mar 11, 2011 | 13.47 | 13.79 | 13.46 | 13.76 | 8,081,242 | +0.16(+1.17%) |
Mar 10, 2011 | 13.70 | 13.71 | 13.57 | 13.60 | 8,245,932 | -0.48(-3.44%) |
Mar 09, 2011 | 14.08 | 14.13 | 14.01 | 14.08 | 6,964,012 | -0.09(-0.66%) |
Mar 08, 2011 | 14.07 | 14.23 | 14.02 | 14.17 | 9,352,343 | +0.10(+0.74%) |
Mar 07, 2011 | 14.27 | 14.29 | 13.99 | 14.07 | 6,043,154 | -0.23(-1.58%) |
Mar 04, 2011 | 14.32 | 14.33 | 14.17 | 14.29 | 9,252,578 | -0.09(-0.61%) |
Mar 03, 2011 | 14.31 | 14.39 | 14.26 | 14.38 | 5,812,959 | +0.15(+1.04%) |
Mar 02, 2011 | 14.15 | 14.29 | 14.15 | 14.23 | 8,126,674 | +0.17(+1.21%) |
Mar 01, 2011 | 14.32 | 14.34 | 14.05 | 14.06 | 10,082,790 | -0.32(-2.22%) |
Feb 28, 2011 | 14.35 | 14.41 | 14.32 | 14.38 | 3,898,656 | +0.04(+0.31%) |
Feb 25, 2011 | 14.23 | 14.35 | 14.23 | 14.34 | 4,376,822 | +0.28(+1.96%) |
Feb 24, 2011 | 14.07 | 14.13 | 13.92 | 14.06 | 5,914,634 | +0.06(+0.43%) |
Feb 23, 2011 | 14.01 | 14.07 | 13.87 | 14.00 | 5,682,523 | +0.06(+0.40%) |
Feb 22, 2011 | 14.12 | 14.18 | 13.90 | 13.95 | 6,905,381 | -0.52(-3.62%) |
Feb 18, 2011 | 14.43 | 14.52 | 14.41 | 14.47 | 5,628,867 | -0.02(-0.15%) |
Feb 17, 2011 | 14.33 | 14.52 | 14.29 | 14.49 | 12,172,556 | +0.16(+1.11%) |
Feb 16, 2011 | 14.23 | 14.38 | 14.22 | 14.33 | 8,167,367 | +0.14(+0.97%) |
Feb 15, 2011 | 14.26 | 14.28 | 14.16 | 14.20 | 5,521,554 | -0.14(-1.00%) |
Feb 14, 2011 | 14.27 | 14.35 | 14.26 | 14.34 | 4,486,368 | +0.13(+0.93%) |
Feb 11, 2011 | 14.09 | 14.25 | 14.07 | 14.21 | 6,294,344 | -0.04(-0.27%) |
Feb 10, 2011 | 14.17 | 14.25 | 14.12 | 14.25 | 13,751,508 | -0.06(-0.42%) |
Feb 09, 2011 | 14.29 | 14.34 | 14.22 | 14.31 | 3,815,372 | -0.07(-0.50%) |
Feb 08, 2011 | 14.31 | 14.42 | 14.27 | 14.38 | 6,037,974 | +0.08(+0.58%) |
Feb 07, 2011 | 14.27 | 14.36 | 14.27 | 14.29 | 3,944,638 | +0.05(+0.35%) |
Feb 04, 2011 | 14.31 | 14.32 | 14.16 | 14.25 | 6,042,186 | +0.13(+0.90%) |
Feb 03, 2011 | 14.03 | 14.14 | 13.94 | 14.12 | 4,415,262 | +0.19(+1.34%) |
Feb 02, 2011 | 13.90 | 13.96 | 13.88 | 13.93 | 4,800,022 | -0.04(-0.31%) |