Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.53 | 16.54 | 16.34 | 16.37 | 441,261 | -0.17(-1.05%) |
Apr 28, 2011 | 16.41 | 16.54 | 16.29 | 16.54 | 456,056 | +0.07(+0.43%) |
Apr 27, 2011 | 16.19 | 16.49 | 16.19 | 16.47 | 734,483 | +0.26(+1.58%) |
Apr 26, 2011 | 16.09 | 16.26 | 15.92 | 16.22 | 938,061 | +0.17(+1.05%) |
Apr 25, 2011 | 16.09 | 16.11 | 15.88 | 16.05 | 614,885 | -0.04(-0.26%) |
Apr 21, 2011 | 16.09 | 16.18 | 15.88 | 16.09 | 822,490 | +0.08(+0.49%) |
Apr 20, 2011 | 16.49 | 16.50 | 15.55 | 16.01 | 1,413,749 | -0.16(-1.02%) |
Apr 19, 2011 | 15.89 | 16.70 | 15.61 | 16.17 | 2,865,898 | +0.67(+4.31%) |
Apr 18, 2011 | 15.55 | 15.55 | 15.35 | 15.51 | 825,925 | -0.26(-1.65%) |
Apr 15, 2011 | 15.70 | 15.78 | 15.52 | 15.77 | 1,184,995 | +0.04(+0.24%) |
Apr 14, 2011 | 15.67 | 15.84 | 15.58 | 15.73 | 1,090,735 | -0.03(-0.21%) |
Apr 13, 2011 | 15.43 | 15.78 | 15.39 | 15.76 | 564,092 | +0.42(+2.74%) |
Apr 12, 2011 | 15.23 | 15.40 | 15.23 | 15.34 | 423,416 | +0.03(+0.22%) |
Apr 11, 2011 | 15.30 | 15.37 | 15.19 | 15.31 | 392,797 | +0.01(+0.05%) |
Apr 08, 2011 | 15.50 | 15.53 | 15.18 | 15.30 | 299,226 | -0.11(-0.72%) |
Apr 07, 2011 | 15.51 | 15.62 | 15.35 | 15.41 | 415,050 | -0.07(-0.45%) |
Apr 06, 2011 | 15.72 | 15.74 | 15.44 | 15.48 | 481,488 | -0.13(-0.82%) |
Apr 05, 2011 | 15.49 | 15.73 | 15.45 | 15.61 | 356,160 | +0.04(+0.24%) |
Apr 04, 2011 | 15.56 | 15.63 | 15.45 | 15.57 | 374,448 | +0.07(+0.43%) |
Apr 01, 2011 | 15.44 | 15.66 | 15.44 | 15.51 | 381,333 | +0.13(+0.83%) |
Mar 31, 2011 | 15.33 | 15.41 | 15.23 | 15.38 | 638,740 | -0.01(-0.05%) |
Mar 30, 2011 | 15.09 | 15.42 | 15.04 | 15.39 | 396,538 | +0.41(+2.75%) |
Mar 29, 2011 | 14.55 | 15.03 | 14.53 | 14.97 | 433,348 | +0.38(+2.62%) |
Mar 28, 2011 | 14.69 | 14.83 | 14.57 | 14.59 | 308,125 | -0.12(-0.78%) |
Mar 25, 2011 | 14.65 | 14.87 | 14.57 | 14.71 | 358,084 | +0.14(+0.93%) |
Mar 24, 2011 | 14.70 | 14.70 | 14.47 | 14.57 | 434,579 | -0.02(-0.11%) |
Mar 23, 2011 | 14.44 | 14.64 | 14.30 | 14.59 | 307,802 | +0.13(+0.88%) |
Mar 22, 2011 | 14.61 | 14.64 | 14.41 | 14.46 | 324,592 | -0.16(-1.12%) |
Mar 21, 2011 | 14.57 | 14.62 | 14.53 | 14.62 | 578,627 | +0.32(+2.27%) |
Mar 18, 2011 | 14.83 | 14.83 | 13.96 | 14.30 | 2,586,410 | -0.41(-2.79%) |
Mar 17, 2011 | 15.02 | 15.09 | 14.71 | 14.71 | 785,167 | -0.15(-1.00%) |
Mar 16, 2011 | 14.70 | 15.05 | 14.61 | 14.86 | 1,122,356 | +0.09(+0.61%) |
Mar 15, 2011 | 14.61 | 14.88 | 14.60 | 14.77 | 552,743 | -0.09(-0.58%) |
Mar 14, 2011 | 14.85 | 14.91 | 14.75 | 14.85 | 550,816 | -0.11(-0.74%) |
Mar 11, 2011 | 14.82 | 15.00 | 14.72 | 14.97 | 516,458 | +0.03(+0.22%) |
Mar 10, 2011 | 14.99 | 15.24 | 14.80 | 14.93 | 1,157,152 | -0.21(-1.41%) |
Mar 09, 2011 | 15.12 | 15.22 | 14.87 | 15.15 | 402,176 | +0.02(+0.11%) |
Mar 08, 2011 | 14.99 | 15.25 | 14.82 | 15.13 | 531,436 | +0.16(+1.07%) |
Mar 07, 2011 | 15.14 | 15.17 | 14.79 | 14.97 | 482,394 | -0.13(-0.84%) |
Mar 04, 2011 | 15.16 | 15.19 | 14.92 | 15.10 | 501,682 | -0.05(-0.35%) |
Mar 03, 2011 | 14.93 | 15.25 | 14.91 | 15.15 | 765,463 | +0.34(+2.30%) |
Mar 02, 2011 | 14.61 | 14.95 | 14.60 | 14.81 | 459,278 | +0.18(+1.21%) |
Mar 01, 2011 | 15.16 | 15.16 | 14.57 | 14.63 | 948,566 | -0.48(-3.18%) |
Feb 28, 2011 | 15.15 | 15.20 | 14.96 | 15.11 | 644,312 | +0.12(+0.79%) |
Feb 25, 2011 | 14.92 | 14.99 | 14.68 | 14.99 | 650,147 | +0.14(+0.91%) |
Feb 24, 2011 | 14.71 | 14.88 | 14.61 | 14.86 | 731,601 | +0.14(+0.95%) |
Feb 23, 2011 | 14.97 | 15.06 | 14.44 | 14.72 | 736,021 | -0.28(-1.89%) |
Feb 22, 2011 | 15.13 | 15.38 | 14.88 | 15.00 | 632,832 | -0.27(-1.78%) |
Feb 18, 2011 | 15.39 | 15.43 | 15.11 | 15.27 | 646,900 | -0.05(-0.32%) |
Feb 17, 2011 | 15.07 | 15.36 | 14.90 | 15.32 | 596,049 | +0.30(+1.97%) |
Feb 16, 2011 | 15.03 | 15.08 | 14.93 | 15.03 | 446,334 | +0.05(+0.36%) |
Feb 15, 2011 | 15.03 | 15.15 | 14.95 | 14.97 | 765,789 | -0.11(-0.74%) |
Feb 14, 2011 | 14.99 | 15.15 | 14.97 | 15.08 | 395,191 | +0.07(+0.47%) |
Feb 11, 2011 | 14.83 | 15.01 | 14.80 | 15.01 | 351,724 | +0.12(+0.80%) |
Feb 10, 2011 | 14.92 | 15.00 | 14.80 | 14.90 | 425,234 | -0.11(-0.71%) |
Feb 09, 2011 | 14.87 | 15.12 | 14.87 | 15.00 | 468,944 | +0.07(+0.44%) |
Feb 08, 2011 | 14.85 | 14.94 | 14.76 | 14.94 | 373,957 | +0.07(+0.44%) |
Feb 07, 2011 | 14.44 | 14.89 | 14.41 | 14.87 | 847,907 | +0.43(+2.99%) |
Feb 04, 2011 | 14.39 | 14.56 | 14.36 | 14.44 | 777,111 | +0.07(+0.46%) |
Feb 03, 2011 | 14.11 | 14.49 | 14.11 | 14.37 | 981,017 | +0.21(+1.48%) |
Feb 02, 2011 | 14.07 | 14.27 | 13.90 | 14.16 | 998,622 | -0.07(-0.52%) |