Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.02 | 13.02 | 12.72 | 12.85 | 3,795,583 | -0.02(-0.16%) |
Apr 28, 2011 | 13.21 | 13.47 | 12.87 | 12.87 | 5,859,153 | -0.36(-2.72%) |
Apr 27, 2011 | 12.78 | 13.23 | 12.51 | 13.23 | 3,795,038 | +0.56(+4.42%) |
Apr 26, 2011 | 12.91 | 12.91 | 12.67 | 12.67 | 2,769,702 | -0.24(-1.86%) |
Apr 25, 2011 | 13.13 | 13.21 | 12.85 | 12.91 | 2,852,440 | -0.38(-2.86%) |
Apr 21, 2011 | 13.58 | 13.62 | 13.29 | 13.29 | 2,121,803 | -0.30(-2.21%) |
Apr 20, 2011 | 13.33 | 13.64 | 13.28 | 13.59 | 4,258,384 | +0.41(+3.11%) |
Apr 19, 2011 | 13.15 | 13.21 | 12.90 | 13.18 | 2,200,152 | +0.07(+0.53%) |
Apr 18, 2011 | 13.23 | 13.39 | 12.84 | 13.11 | 3,208,806 | -0.16(-1.21%) |
Apr 15, 2011 | 13.23 | 13.42 | 12.95 | 13.27 | 3,064,033 | +0.05(+0.38%) |
Apr 14, 2011 | 13.00 | 13.26 | 12.87 | 13.22 | 2,967,445 | +0.36(+2.80%) |
Apr 13, 2011 | 12.84 | 13.05 | 12.70 | 12.86 | 2,091,576 | +0.04(+0.31%) |
Apr 12, 2011 | 13.12 | 13.25 | 12.61 | 12.82 | 3,294,494 | -0.31(-2.36%) |
Apr 11, 2011 | 13.68 | 13.74 | 13.08 | 13.13 | 3,403,560 | -0.63(-4.58%) |
Apr 08, 2011 | 13.70 | 13.98 | 13.50 | 13.76 | 5,533,897 | +0.36(+2.69%) |
Apr 07, 2011 | 13.56 | 13.78 | 13.30 | 13.40 | 3,177,301 | -0.20(-1.47%) |
Apr 06, 2011 | 14.02 | 14.02 | 13.52 | 13.60 | 5,576,606 | -0.19(-1.38%) |
Apr 05, 2011 | 12.83 | 13.79 | 12.81 | 13.79 | 7,380,243 | +0.91(+7.07%) |
Apr 04, 2011 | 13.00 | 13.12 | 12.85 | 12.88 | 1,690,628 | -0.10(-0.77%) |
Apr 01, 2011 | 12.95 | 13.02 | 12.82 | 12.98 | 1,848,953 | -0.02(-0.15%) |
Mar 31, 2011 | 13.05 | 13.06 | 12.89 | 13.00 | 3,000,519 | +0.15(+1.17%) |
Mar 30, 2011 | 12.85 | 12.85 | 12.85 | 12.85 | 4,017,858 | +0.11(+0.86%) |
Mar 29, 2011 | 12.49 | 12.85 | 12.36 | 12.74 | 3,260,250 | +0.30(+2.41%) |
Mar 28, 2011 | 12.60 | 12.88 | 12.41 | 12.44 | 2,537,680 | -0.28(-2.20%) |
Mar 25, 2011 | 12.90 | 13.05 | 12.62 | 12.72 | 1,863,522 | -0.11(-0.86%) |
Mar 24, 2011 | 13.14 | 13.30 | 12.74 | 12.83 | 4,788,525 | -0.29(-2.21%) |
Mar 23, 2011 | 12.55 | 13.27 | 12.53 | 13.12 | 4,261,492 | +0.56(+4.46%) |
Mar 22, 2011 | 12.72 | 12.76 | 12.48 | 12.56 | 1,737,214 | -0.22(-1.72%) |
Mar 21, 2011 | 12.68 | 12.80 | 12.60 | 12.78 | 2,529,247 | +0.23(+1.83%) |
Mar 18, 2011 | 12.28 | 12.59 | 12.19 | 12.55 | 3,706,668 | +0.39(+3.21%) |
Mar 17, 2011 | 12.28 | 12.44 | 12.01 | 12.16 | 2,568,488 | +0.03(+0.25%) |
Mar 16, 2011 | 12.50 | 12.69 | 11.95 | 12.13 | 3,846,976 | -0.44(-3.50%) |
Mar 15, 2011 | 12.28 | 12.60 | 12.28 | 12.57 | 3,675,236 | -0.16(-1.26%) |
Mar 14, 2011 | 12.74 | 12.86 | 12.43 | 12.73 | 2,611,195 | -0.01(-0.08%) |
Mar 11, 2011 | 12.18 | 12.84 | 11.90 | 12.74 | 4,196,608 | +0.36(+2.91%) |
Mar 10, 2011 | 13.00 | 13.00 | 12.21 | 12.38 | 7,808,936 | -0.83(-6.28%) |
Mar 09, 2011 | 13.47 | 13.57 | 13.11 | 13.21 | 3,957,777 | -0.24(-1.78%) |
Mar 08, 2011 | 13.76 | 13.83 | 13.42 | 13.45 | 3,854,762 | -0.46(-3.31%) |
Mar 07, 2011 | 14.45 | 14.45 | 13.71 | 13.91 | 4,682,992 | -0.26(-1.83%) |
Mar 04, 2011 | 13.89 | 14.28 | 13.88 | 14.17 | 4,899,310 | +0.32(+2.31%) |
Mar 03, 2011 | 14.08 | 14.08 | 13.55 | 13.85 | 6,239,686 | -0.41(-2.88%) |
Mar 02, 2011 | 14.29 | 14.65 | 14.14 | 14.26 | 3,991,484 | -0.09(-0.63%) |
Mar 01, 2011 | 13.80 | 14.38 | 13.75 | 14.35 | 4,926,409 | +0.64(+4.69%) |
Feb 28, 2011 | 13.86 | 13.91 | 13.40 | 13.71 | 2,436,099 | -0.10(-0.74%) |
Feb 25, 2011 | 13.22 | 13.89 | 13.20 | 13.81 | 3,371,213 | +0.65(+4.94%) |
Feb 24, 2011 | 13.88 | 13.99 | 13.13 | 13.16 | 5,046,308 | -0.62(-4.50%) |
Feb 23, 2011 | 14.07 | 14.30 | 13.53 | 13.78 | 5,588,268 | -0.34(-2.41%) |
Feb 22, 2011 | 14.69 | 14.72 | 14.05 | 14.12 | 4,089,380 | -0.28(-1.94%) |
Feb 18, 2011 | 14.57 | 14.85 | 14.33 | 14.40 | 4,223,543 | -0.25(-1.71%) |
Feb 17, 2011 | 14.61 | 14.73 | 14.59 | 14.65 | 2,682,448 | -0.01(-0.07%) |
Feb 16, 2011 | 14.75 | 14.75 | 14.39 | 14.66 | 2,981,371 | +0.01(+0.07%) |
Feb 15, 2011 | 14.68 | 14.73 | 14.50 | 14.65 | 3,054,289 | +0.26(+1.81%) |
Feb 14, 2011 | 14.40 | 14.61 | 14.35 | 14.39 | 3,085,707 | +0.02(+0.14%) |
Feb 11, 2011 | 14.52 | 14.67 | 14.19 | 14.37 | 3,865,390 | -0.13(-0.90%) |
Feb 10, 2011 | 14.11 | 14.50 | 13.92 | 14.50 | 3,774,011 | +0.21(+1.47%) |
Feb 09, 2011 | 14.83 | 14.86 | 14.14 | 14.29 | 4,428,588 | -0.51(-3.45%) |
Feb 08, 2011 | 14.90 | 14.90 | 14.61 | 14.80 | 5,480,323 | +0.19(+1.30%) |
Feb 07, 2011 | 14.92 | 15.00 | 14.56 | 14.61 | 4,291,232 | -0.12(-0.81%) |
Feb 04, 2011 | 14.75 | 15.14 | 14.67 | 14.73 | 6,888,664 | +0.08(+0.55%) |
Feb 03, 2011 | 13.71 | 14.68 | 13.68 | 14.65 | 8,293,366 | +1.03(+7.56%) |
Feb 02, 2011 | 13.70 | 13.83 | 13.47 | 13.62 | 2,656,599 | -0.09(-0.66%) |