Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.81 | 15.03 | 14.65 | 14.67 | 2,189,064 | -0.07(-0.49%) |
Apr 28, 2011 | 14.99 | 15.04 | 14.64 | 14.74 | 2,474,361 | -0.25(-1.67%) |
Apr 27, 2011 | 15.19 | 15.22 | 14.65 | 14.99 | 4,326,834 | +0.06(+0.38%) |
Apr 26, 2011 | 14.93 | 15.30 | 14.88 | 14.93 | 4,774,157 | +0.14(+0.93%) |
Apr 25, 2011 | 14.78 | 14.84 | 14.51 | 14.80 | 2,360,131 | +0.00(+0.00%) |
Apr 21, 2011 | 14.53 | 14.84 | 14.25 | 14.80 | 2,424,311 | +0.41(+2.86%) |
Apr 20, 2011 | 13.93 | 14.39 | 13.93 | 14.38 | 3,527,404 | +0.85(+6.26%) |
Apr 19, 2011 | 13.46 | 13.66 | 13.38 | 13.54 | 3,232,681 | +0.15(+1.09%) |
Apr 18, 2011 | 13.42 | 13.52 | 13.21 | 13.39 | 3,183,799 | -0.37(-2.70%) |
Apr 15, 2011 | 13.70 | 13.81 | 13.52 | 13.76 | 2,404,912 | +0.06(+0.41%) |
Apr 14, 2011 | 13.75 | 13.84 | 13.46 | 13.71 | 2,725,617 | -0.21(-1.51%) |
Apr 13, 2011 | 13.92 | 14.11 | 13.59 | 13.92 | 3,009,818 | +0.11(+0.82%) |
Apr 12, 2011 | 13.81 | 13.97 | 13.26 | 13.80 | 4,249,798 | -0.15(-1.04%) |
Apr 11, 2011 | 14.17 | 14.17 | 13.75 | 13.95 | 3,079,821 | -0.23(-1.65%) |
Apr 08, 2011 | 14.65 | 14.67 | 14.10 | 14.18 | 3,534,768 | -0.33(-2.28%) |
Apr 07, 2011 | 14.63 | 14.72 | 14.44 | 14.51 | 1,989,755 | -0.11(-0.77%) |
Apr 06, 2011 | 14.80 | 14.81 | 14.47 | 14.63 | 2,775,290 | -0.04(-0.27%) |
Apr 05, 2011 | 14.13 | 14.75 | 14.11 | 14.67 | 3,586,681 | +0.56(+3.95%) |
Apr 04, 2011 | 14.18 | 14.38 | 14.05 | 14.11 | 2,480,760 | -0.01(-0.06%) |
Apr 01, 2011 | 14.41 | 14.74 | 14.07 | 14.12 | 3,443,619 | +0.08(+0.57%) |
Mar 31, 2011 | 14.29 | 14.31 | 13.92 | 14.04 | 3,069,964 | -0.34(-2.36%) |
Mar 30, 2011 | 14.38 | 14.38 | 14.38 | 14.38 | 3,398,744 | +0.48(+3.43%) |
Mar 29, 2011 | 13.92 | 14.10 | 13.75 | 13.90 | 2,704,465 | -0.08(-0.58%) |
Mar 28, 2011 | 14.03 | 14.12 | 13.92 | 13.98 | 2,558,554 | -0.02(-0.17%) |
Mar 25, 2011 | 13.96 | 14.23 | 13.82 | 14.00 | 2,039,769 | +0.12(+0.87%) |
Mar 24, 2011 | 13.87 | 14.00 | 13.65 | 13.88 | 1,617,253 | +0.19(+1.41%) |
Mar 23, 2011 | 13.64 | 13.82 | 13.31 | 13.69 | 3,256,716 | -0.01(-0.06%) |
Mar 22, 2011 | 13.88 | 14.00 | 13.56 | 13.70 | 2,494,163 | -0.15(-1.11%) |
Mar 21, 2011 | 14.00 | 14.05 | 13.75 | 13.85 | 4,412,270 | +0.33(+2.45%) |
Mar 18, 2011 | 13.48 | 13.73 | 13.33 | 13.52 | 4,524,199 | +0.33(+2.51%) |
Mar 17, 2011 | 13.75 | 13.80 | 13.19 | 13.19 | 3,970,031 | -0.69(-5.00%) |
Mar 16, 2011 | 13.73 | 14.16 | 13.26 | 13.88 | 3,711,564 | +0.04(+0.29%) |
Mar 15, 2011 | 13.44 | 14.00 | 13.43 | 13.84 | 5,070,881 | -0.26(-1.83%) |
Mar 14, 2011 | 13.96 | 14.26 | 13.82 | 14.10 | 2,232,861 | -0.04(-0.28%) |
Mar 11, 2011 | 13.92 | 14.30 | 13.66 | 14.14 | 2,290,803 | +0.12(+0.86%) |
Mar 10, 2011 | 14.40 | 14.54 | 14.00 | 14.02 | 4,315,101 | -0.64(-4.35%) |
Mar 09, 2011 | 14.91 | 14.92 | 14.63 | 14.66 | 1,844,727 | -0.24(-1.62%) |
Mar 08, 2011 | 14.72 | 15.09 | 14.53 | 14.90 | 2,870,249 | +0.13(+0.87%) |
Mar 07, 2011 | 15.26 | 15.32 | 14.48 | 14.77 | 2,102,556 | -0.36(-2.40%) |
Mar 04, 2011 | 15.29 | 15.31 | 14.90 | 15.13 | 1,873,008 | -0.09(-0.58%) |
Mar 03, 2011 | 15.17 | 15.39 | 15.14 | 15.22 | 3,363,153 | +0.31(+2.06%) |
Mar 02, 2011 | 14.69 | 15.11 | 14.61 | 14.92 | 2,240,399 | +0.15(+0.98%) |
Mar 01, 2011 | 15.38 | 15.38 | 14.63 | 14.77 | 2,750,164 | -0.47(-3.07%) |
Feb 28, 2011 | 15.48 | 15.62 | 15.03 | 15.24 | 2,945,049 | -0.09(-0.58%) |
Feb 25, 2011 | 14.95 | 15.35 | 14.83 | 15.33 | 3,065,391 | +0.40(+2.70%) |
Feb 24, 2011 | 14.37 | 15.26 | 14.32 | 14.93 | 7,164,441 | +0.56(+3.88%) |
Feb 23, 2011 | 14.68 | 14.95 | 13.87 | 14.37 | 8,257,755 | +0.09(+0.62%) |
Feb 22, 2011 | 14.70 | 14.88 | 14.20 | 14.28 | 3,933,993 | -0.69(-4.64%) |
Feb 18, 2011 | 15.12 | 15.22 | 14.81 | 14.97 | 2,882,436 | -0.15(-0.96%) |
Feb 17, 2011 | 14.79 | 15.26 | 14.65 | 15.12 | 3,275,573 | +0.23(+1.52%) |
Feb 16, 2011 | 14.80 | 14.95 | 14.72 | 14.89 | 2,566,345 | +0.17(+1.15%) |
Feb 15, 2011 | 15.04 | 15.06 | 14.47 | 14.72 | 2,794,588 | -0.34(-2.25%) |
Feb 14, 2011 | 15.00 | 15.13 | 14.80 | 15.06 | 2,541,649 | +0.10(+0.65%) |
Feb 11, 2011 | 14.63 | 15.01 | 14.62 | 14.97 | 2,806,574 | +0.24(+1.65%) |
Feb 10, 2011 | 13.78 | 14.86 | 13.73 | 14.72 | 3,849,229 | +0.77(+5.56%) |
Feb 09, 2011 | 13.97 | 14.08 | 13.78 | 13.95 | 1,792,944 | -0.02(-0.17%) |
Feb 08, 2011 | 14.04 | 14.15 | 13.84 | 13.97 | 2,788,810 | -0.04(-0.29%) |
Feb 07, 2011 | 13.83 | 14.14 | 13.75 | 14.01 | 2,441,729 | +0.25(+1.82%) |
Feb 04, 2011 | 13.93 | 13.97 | 13.65 | 13.76 | 1,861,366 | -0.07(-0.52%) |
Feb 03, 2011 | 13.76 | 13.92 | 13.53 | 13.84 | 4,783,939 | -0.02(-0.17%) |
Feb 02, 2011 | 14.70 | 14.72 | 13.82 | 13.86 | 7,839,428 | -0.97(-6.53%) |