Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.27 | 17.27 | 16.86 | 17.04 | 735,131 | -0.01(-0.06%) |
Apr 28, 2011 | 17.11 | 17.54 | 16.98 | 17.05 | 1,473,940 | -0.05(-0.29%) |
Apr 27, 2011 | 16.67 | 17.30 | 16.55 | 17.10 | 2,162,461 | +0.69(+4.20%) |
Apr 26, 2011 | 16.29 | 16.69 | 16.28 | 16.41 | 1,296,652 | +0.11(+0.67%) |
Apr 25, 2011 | 16.26 | 16.40 | 16.05 | 16.30 | 835,244 | -0.03(-0.18%) |
Apr 21, 2011 | 16.56 | 16.65 | 16.08 | 16.33 | 933,885 | -0.18(-1.09%) |
Apr 20, 2011 | 16.40 | 16.73 | 16.25 | 16.51 | 1,170,469 | +0.37(+2.29%) |
Apr 19, 2011 | 16.29 | 16.40 | 16.04 | 16.14 | 1,087,507 | -0.15(-0.92%) |
Apr 18, 2011 | 16.44 | 16.59 | 16.00 | 16.29 | 1,551,604 | -0.47(-2.80%) |
Apr 15, 2011 | 16.37 | 16.90 | 16.25 | 16.76 | 1,192,983 | +0.31(+1.88%) |
Apr 14, 2011 | 16.43 | 16.68 | 16.11 | 16.45 | 977,572 | -0.11(-0.66%) |
Apr 13, 2011 | 16.80 | 16.84 | 16.24 | 16.56 | 2,023,725 | +0.58(+3.63%) |
Apr 12, 2011 | 15.62 | 16.11 | 15.30 | 15.98 | 3,061,012 | -0.15(-0.93%) |
Apr 11, 2011 | 17.59 | 17.60 | 16.02 | 16.13 | 2,747,027 | -1.24(-7.14%) |
Apr 08, 2011 | 17.49 | 17.72 | 17.04 | 17.37 | 2,124,631 | +0.11(+0.64%) |
Apr 07, 2011 | 17.61 | 17.82 | 17.24 | 17.26 | 2,201,079 | -0.02(-0.12%) |
Apr 06, 2011 | 17.12 | 17.85 | 17.00 | 17.28 | 3,325,380 | +0.30(+1.77%) |
Apr 05, 2011 | 17.44 | 17.84 | 16.83 | 16.98 | 5,039,535 | -0.43(-2.47%) |
Apr 04, 2011 | 16.62 | 17.64 | 16.50 | 17.41 | 5,326,956 | +1.09(+6.68%) |
Apr 01, 2011 | 16.80 | 16.80 | 16.25 | 16.32 | 3,240,685 | -0.06(-0.37%) |
Mar 31, 2011 | 16.95 | 16.95 | 15.71 | 16.38 | 5,397,006 | -0.02(-0.12%) |
Mar 30, 2011 | 16.40 | 16.90 | 15.58 | 16.40 | 8,933,195 | +1.47(+9.85%) |
Mar 29, 2011 | 14.53 | 15.13 | 14.10 | 14.93 | 2,662,360 | +0.43(+2.97%) |
Mar 28, 2011 | 14.06 | 14.88 | 13.95 | 14.50 | 1,850,334 | +0.45(+3.20%) |
Mar 25, 2011 | 14.08 | 14.20 | 13.85 | 14.05 | 969,188 | -0.02(-0.14%) |
Mar 24, 2011 | 14.35 | 14.40 | 13.90 | 14.07 | 1,561,269 | -0.15(-1.05%) |
Mar 23, 2011 | 13.75 | 14.45 | 13.53 | 14.22 | 2,715,087 | +0.72(+5.33%) |
Mar 22, 2011 | 13.20 | 13.68 | 13.20 | 13.50 | 1,311,181 | +0.10(+0.75%) |
Mar 21, 2011 | 13.27 | 13.49 | 13.20 | 13.40 | 1,331,069 | +0.31(+2.37%) |
Mar 18, 2011 | 13.15 | 13.48 | 13.00 | 13.09 | 4,708,706 | +0.20(+1.55%) |
Mar 17, 2011 | 13.23 | 13.23 | 12.79 | 12.89 | 1,823,128 | -0.15(-1.15%) |
Mar 16, 2011 | 13.35 | 13.50 | 12.89 | 13.04 | 2,176,552 | -0.28(-2.10%) |
Mar 15, 2011 | 13.20 | 13.66 | 12.84 | 13.32 | 2,218,391 | -0.38(-2.77%) |
Mar 14, 2011 | 14.46 | 14.65 | 13.40 | 13.70 | 4,054,493 | -0.73(-5.06%) |
Mar 11, 2011 | 13.57 | 14.85 | 13.42 | 14.43 | 6,016,064 | +1.43(+11.00%) |
Mar 10, 2011 | 13.17 | 13.21 | 12.54 | 13.00 | 1,996,383 | -0.36(-2.69%) |
Mar 09, 2011 | 13.25 | 13.55 | 13.11 | 13.36 | 710,545 | +0.11(+0.83%) |
Mar 08, 2011 | 13.35 | 13.53 | 13.05 | 13.25 | 1,046,228 | -0.10(-0.75%) |
Mar 07, 2011 | 13.72 | 13.85 | 13.18 | 13.35 | 1,037,505 | -0.30(-2.20%) |
Mar 04, 2011 | 13.90 | 14.00 | 13.50 | 13.65 | 893,912 | -0.26(-1.87%) |
Mar 03, 2011 | 14.08 | 14.15 | 13.76 | 13.91 | 1,444,311 | +0.17(+1.24%) |
Mar 02, 2011 | 13.36 | 14.38 | 13.24 | 13.74 | 2,024,297 | +0.33(+2.46%) |
Mar 01, 2011 | 14.04 | 14.12 | 13.35 | 13.41 | 1,381,959 | -0.63(-4.49%) |
Feb 28, 2011 | 14.46 | 14.49 | 13.85 | 14.04 | 1,232,971 | -0.38(-2.64%) |
Feb 25, 2011 | 14.69 | 14.70 | 13.85 | 14.42 | 2,085,629 | -0.08(-0.55%) |
Feb 24, 2011 | 14.34 | 15.08 | 14.14 | 14.50 | 3,991,336 | +0.73(+5.30%) |
Feb 23, 2011 | 13.44 | 13.97 | 13.31 | 13.77 | 3,169,361 | +0.60(+4.56%) |
Feb 22, 2011 | 12.07 | 13.49 | 11.96 | 13.17 | 4,009,644 | +1.21(+10.12%) |
Feb 18, 2011 | 12.14 | 12.17 | 11.95 | 11.96 | 652,366 | -0.21(-1.73%) |
Feb 17, 2011 | 12.18 | 12.25 | 12.10 | 12.17 | 370,102 | -0.05(-0.41%) |
Feb 16, 2011 | 12.31 | 12.31 | 12.11 | 12.22 | 419,888 | +0.01(+0.08%) |
Feb 15, 2011 | 12.22 | 12.37 | 12.07 | 12.21 | 732,672 | +0.04(+0.33%) |
Feb 14, 2011 | 12.19 | 12.42 | 12.11 | 12.17 | 890,816 | +0.00(+0.00%) |
Feb 11, 2011 | 12.08 | 12.29 | 12.00 | 12.17 | 683,365 | +0.08(+0.67%) |
Feb 10, 2011 | 11.96 | 12.30 | 11.87 | 12.09 | 836,968 | -0.03(-0.26%) |
Feb 09, 2011 | 12.60 | 12.67 | 11.91 | 12.12 | 1,291,498 | -0.53(-4.19%) |
Feb 08, 2011 | 12.69 | 12.69 | 12.52 | 12.65 | 935,218 | +0.03(+0.24%) |
Feb 07, 2011 | 12.13 | 12.66 | 12.13 | 12.62 | 1,344,204 | +0.54(+4.47%) |
Feb 04, 2011 | 12.28 | 12.30 | 11.97 | 12.08 | 720,252 | -0.23(-1.87%) |
Feb 03, 2011 | 11.78 | 12.33 | 11.76 | 12.31 | 1,371,487 | +0.56(+4.77%) |
Feb 02, 2011 | 12.00 | 12.03 | 11.75 | 11.75 | 889,792 | -0.23(-1.92%) |