Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.47 | 14.48 | 14.29 | 14.29 | 36,187,576 | -0.19(-1.30%) |
Apr 28, 2011 | 14.65 | 14.70 | 14.32 | 14.48 | 35,850,224 | -0.20(-1.35%) |
Apr 27, 2011 | 14.58 | 14.72 | 14.50 | 14.68 | 31,843,210 | +0.14(+0.94%) |
Apr 26, 2011 | 14.52 | 14.60 | 14.41 | 14.54 | 25,024,056 | +0.12(+0.82%) |
Apr 25, 2011 | 14.41 | 14.49 | 14.27 | 14.42 | 31,783,354 | +0.05(+0.36%) |
Apr 21, 2011 | 14.55 | 14.72 | 14.33 | 14.37 | 59,939,616 | -0.63(-4.22%) |
Apr 20, 2011 | 15.08 | 15.09 | 14.84 | 15.00 | 31,299,112 | +0.06(+0.37%) |
Apr 19, 2011 | 14.85 | 14.96 | 14.78 | 14.95 | 20,958,630 | +0.11(+0.77%) |
Apr 18, 2011 | 15.22 | 15.23 | 14.81 | 14.83 | 30,479,672 | -0.51(-3.31%) |
Apr 15, 2011 | 15.38 | 15.40 | 15.19 | 15.34 | 21,929,002 | -0.06(-0.36%) |
Apr 14, 2011 | 15.13 | 15.40 | 15.08 | 15.40 | 21,876,382 | +0.18(+1.21%) |
Apr 13, 2011 | 15.22 | 15.37 | 15.12 | 15.21 | 24,135,428 | +0.08(+0.51%) |
Apr 12, 2011 | 15.14 | 15.18 | 15.08 | 15.14 | 11,941,470 | -0.03(-0.22%) |
Apr 11, 2011 | 15.21 | 15.31 | 15.11 | 15.17 | 15,271,592 | -0.01(-0.05%) |
Apr 08, 2011 | 15.34 | 15.36 | 15.10 | 15.18 | 23,916,266 | -0.09(-0.60%) |
Apr 07, 2011 | 15.32 | 15.41 | 15.24 | 15.27 | 19,823,464 | -0.08(-0.55%) |
Apr 06, 2011 | 15.49 | 15.56 | 15.35 | 15.35 | 23,340,098 | -0.04(-0.26%) |
Apr 05, 2011 | 15.68 | 15.73 | 15.34 | 15.39 | 24,715,436 | -0.36(-2.27%) |
Apr 04, 2011 | 15.74 | 15.79 | 15.69 | 15.75 | 16,407,968 | +0.06(+0.35%) |
Apr 01, 2011 | 15.51 | 15.70 | 15.50 | 15.70 | 18,322,674 | +0.07(+0.45%) |
Mar 31, 2011 | 15.58 | 15.78 | 15.53 | 15.63 | 30,282,564 | -0.01(-0.09%) |
Mar 30, 2011 | 15.61 | 15.78 | 15.60 | 15.64 | 19,561,054 | +0.17(+1.09%) |
Mar 29, 2011 | 15.38 | 15.48 | 15.32 | 15.47 | 13,073,989 | +0.12(+0.77%) |
Mar 28, 2011 | 15.48 | 15.52 | 15.34 | 15.35 | 19,709,352 | -0.13(-0.83%) |
Mar 25, 2011 | 15.54 | 15.65 | 15.43 | 15.48 | 26,379,670 | +0.01(+0.10%) |
Mar 24, 2011 | 15.28 | 15.59 | 15.24 | 15.47 | 33,293,844 | +0.26(+1.74%) |
Mar 23, 2011 | 14.83 | 15.35 | 14.83 | 15.20 | 43,905,376 | +0.32(+2.18%) |
Mar 22, 2011 | 14.83 | 14.92 | 14.68 | 14.88 | 18,012,742 | +0.07(+0.45%) |
Mar 21, 2011 | 14.94 | 15.06 | 14.81 | 14.81 | 15,917,101 | +0.04(+0.27%) |
Mar 18, 2011 | 14.90 | 14.99 | 14.77 | 14.77 | 30,646,014 | -0.06(-0.40%) |
Mar 17, 2011 | 14.79 | 14.91 | 14.69 | 14.83 | 20,324,098 | +0.17(+1.18%) |
Mar 16, 2011 | 14.53 | 14.76 | 14.37 | 14.66 | 32,430,002 | +0.02(+0.13%) |
Mar 15, 2011 | 14.68 | 14.82 | 14.60 | 14.64 | 28,283,368 | -0.36(-2.38%) |
Mar 14, 2011 | 14.90 | 15.08 | 14.89 | 15.00 | 16,512,428 | -0.03(-0.17%) |
Mar 11, 2011 | 15.06 | 15.18 | 14.98 | 15.02 | 15,369,561 | -0.06(-0.37%) |
Mar 10, 2011 | 15.11 | 15.23 | 15.06 | 15.08 | 20,228,172 | -0.25(-1.60%) |
Mar 09, 2011 | 15.19 | 15.38 | 15.14 | 15.32 | 21,774,806 | +0.15(+0.97%) |
Mar 08, 2011 | 15.08 | 15.24 | 15.00 | 15.18 | 20,893,580 | +0.07(+0.46%) |
Mar 07, 2011 | 15.12 | 15.24 | 14.97 | 15.11 | 28,873,002 | +0.13(+0.86%) |
Mar 04, 2011 | 14.75 | 15.19 | 14.71 | 14.98 | 40,529,076 | +0.26(+1.80%) |
Mar 03, 2011 | 14.51 | 14.73 | 14.47 | 14.71 | 23,436,738 | +0.35(+2.46%) |
Mar 02, 2011 | 14.17 | 14.52 | 14.15 | 14.36 | 17,687,158 | +0.17(+1.23%) |
Mar 01, 2011 | 14.39 | 14.45 | 14.16 | 14.19 | 15,710,464 | -0.16(-1.08%) |
Feb 28, 2011 | 14.43 | 14.51 | 14.28 | 14.34 | 18,930,122 | -0.01(-0.08%) |
Feb 25, 2011 | 14.33 | 14.44 | 14.16 | 14.35 | 19,239,278 | +0.08(+0.59%) |
Feb 24, 2011 | 13.98 | 14.30 | 13.92 | 14.27 | 21,615,436 | +0.28(+2.00%) |
Feb 23, 2011 | 14.14 | 14.21 | 13.98 | 13.99 | 20,152,656 | -0.18(-1.27%) |
Feb 22, 2011 | 14.31 | 14.43 | 14.08 | 14.17 | 22,323,960 | -0.29(-2.01%) |
Feb 18, 2011 | 14.45 | 14.64 | 14.37 | 14.46 | 19,869,686 | +0.00(+0.03%) |
Feb 17, 2011 | 14.43 | 14.52 | 14.37 | 14.46 | 15,716,694 | -0.04(-0.25%) |
Feb 16, 2011 | 14.35 | 14.61 | 14.27 | 14.49 | 31,562,676 | +0.15(+1.03%) |
Feb 15, 2011 | 14.19 | 14.35 | 14.04 | 14.34 | 18,883,820 | +0.16(+1.12%) |
Feb 14, 2011 | 14.12 | 14.19 | 14.02 | 14.19 | 15,886,744 | +0.06(+0.44%) |
Feb 11, 2011 | 14.01 | 14.13 | 13.98 | 14.12 | 17,956,052 | +0.02(+0.11%) |
Feb 10, 2011 | 14.06 | 14.16 | 14.01 | 14.11 | 22,329,782 | +0.06(+0.43%) |
Feb 09, 2011 | 14.30 | 14.33 | 13.97 | 14.05 | 17,235,296 | -0.22(-1.56%) |
Feb 08, 2011 | 14.11 | 14.31 | 14.05 | 14.27 | 11,528,012 | +0.15(+1.07%) |
Feb 07, 2011 | 14.27 | 14.27 | 14.06 | 14.12 | 19,063,656 | -0.15(-1.06%) |
Feb 04, 2011 | 14.33 | 14.34 | 14.07 | 14.27 | 19,932,310 | +0.02(+0.16%) |
Feb 03, 2011 | 14.49 | 14.49 | 14.22 | 14.25 | 23,530,336 | -0.27(-1.85%) |
Feb 02, 2011 | 14.10 | 14.62 | 14.10 | 14.52 | 30,720,672 | +0.35(+2.49%) |