Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.33 | 16.59 | 16.15 | 16.18 | 1,307,525 | -0.11(-0.68%) |
Apr 28, 2011 | 16.02 | 16.34 | 15.75 | 16.29 | 1,926,231 | +0.12(+0.74%) |
Apr 27, 2011 | 15.53 | 16.54 | 15.38 | 16.17 | 3,146,420 | +0.63(+4.05%) |
Apr 26, 2011 | 15.50 | 15.78 | 15.45 | 15.54 | 1,115,715 | +0.08(+0.52%) |
Apr 25, 2011 | 15.56 | 15.57 | 15.29 | 15.46 | 712,461 | -0.13(-0.83%) |
Apr 21, 2011 | 15.77 | 15.80 | 15.55 | 15.59 | 558,992 | -0.04(-0.26%) |
Apr 20, 2011 | 15.50 | 15.81 | 15.40 | 15.63 | 1,174,205 | +0.33(+2.16%) |
Apr 19, 2011 | 15.26 | 15.33 | 15.06 | 15.30 | 926,559 | +0.00(+0.00%) |
Apr 18, 2011 | 15.44 | 15.64 | 15.15 | 15.30 | 948,087 | -0.26(-1.67%) |
Apr 15, 2011 | 15.23 | 15.88 | 15.11 | 15.56 | 1,898,917 | +0.29(+1.90%) |
Apr 14, 2011 | 15.00 | 15.28 | 14.86 | 15.27 | 874,948 | +0.14(+0.93%) |
Apr 13, 2011 | 15.12 | 15.24 | 14.93 | 15.13 | 1,249,614 | +0.03(+0.20%) |
Apr 12, 2011 | 15.30 | 15.45 | 14.93 | 15.10 | 1,219,037 | -0.36(-2.33%) |
Apr 11, 2011 | 15.54 | 15.65 | 15.28 | 15.46 | 1,557,967 | -0.10(-0.64%) |
Apr 08, 2011 | 15.75 | 15.78 | 15.36 | 15.56 | 1,066,843 | -0.10(-0.64%) |
Apr 07, 2011 | 15.76 | 16.00 | 15.54 | 15.66 | 2,119,780 | -0.06(-0.38%) |
Apr 06, 2011 | 15.41 | 15.81 | 15.41 | 15.72 | 1,825,403 | +0.42(+2.75%) |
Apr 05, 2011 | 15.03 | 15.41 | 15.01 | 15.30 | 1,342,258 | +0.20(+1.32%) |
Apr 04, 2011 | 15.12 | 15.29 | 14.95 | 15.10 | 1,356,493 | +0.05(+0.33%) |
Apr 01, 2011 | 15.39 | 15.39 | 15.03 | 15.05 | 1,200,911 | -0.31(-2.05%) |
Mar 31, 2011 | 15.39 | 15.49 | 15.11 | 15.37 | 1,802,822 | -0.04(-0.29%) |
Mar 30, 2011 | 15.97 | 15.98 | 15.11 | 15.41 | 3,140,016 | -0.52(-3.26%) |
Mar 29, 2011 | 15.54 | 15.99 | 15.49 | 15.93 | 1,085,827 | +0.36(+2.31%) |
Mar 28, 2011 | 15.64 | 15.84 | 15.50 | 15.57 | 1,413,811 | -0.04(-0.26%) |
Mar 25, 2011 | 15.64 | 15.96 | 15.46 | 15.61 | 932,905 | +0.06(+0.39%) |
Mar 24, 2011 | 15.37 | 15.74 | 15.33 | 15.55 | 794,591 | +0.28(+1.80%) |
Mar 23, 2011 | 15.01 | 15.35 | 14.91 | 15.28 | 1,281,259 | +0.19(+1.23%) |
Mar 22, 2011 | 15.25 | 15.36 | 15.00 | 15.09 | 588,795 | -0.09(-0.59%) |
Mar 21, 2011 | 15.31 | 15.46 | 15.12 | 15.18 | 922,664 | +0.12(+0.80%) |
Mar 18, 2011 | 15.17 | 15.20 | 14.77 | 15.06 | 1,152,051 | +0.10(+0.67%) |
Mar 17, 2011 | 15.24 | 15.39 | 14.89 | 14.96 | 1,294,457 | +0.00(+0.00%) |
Mar 16, 2011 | 15.20 | 15.41 | 14.70 | 14.96 | 1,841,992 | -0.29(-1.90%) |
Mar 15, 2011 | 14.98 | 15.38 | 14.80 | 15.25 | 945,201 | -0.20(-1.29%) |
Mar 14, 2011 | 15.25 | 15.54 | 15.00 | 15.45 | 1,134,909 | +0.01(+0.06%) |
Mar 11, 2011 | 15.20 | 15.56 | 15.16 | 15.44 | 769,786 | +0.07(+0.46%) |
Mar 10, 2011 | 15.25 | 15.57 | 15.01 | 15.37 | 1,529,852 | -0.19(-1.22%) |
Mar 09, 2011 | 15.80 | 15.83 | 15.45 | 15.56 | 1,338,218 | -0.24(-1.50%) |
Mar 08, 2011 | 15.61 | 16.08 | 15.36 | 15.80 | 1,777,868 | +0.13(+0.81%) |
Mar 07, 2011 | 16.07 | 16.30 | 15.50 | 15.67 | 1,434,039 | -0.38(-2.37%) |
Mar 04, 2011 | 16.10 | 16.19 | 15.86 | 16.05 | 1,170,018 | -0.09(-0.56%) |
Mar 03, 2011 | 16.01 | 16.27 | 15.96 | 16.14 | 1,528,520 | +0.26(+1.64%) |
Mar 02, 2011 | 15.87 | 16.03 | 15.69 | 15.88 | 1,060,036 | -0.03(-0.19%) |
Mar 01, 2011 | 16.17 | 16.24 | 15.63 | 15.91 | 1,634,629 | -0.16(-1.00%) |
Feb 28, 2011 | 16.32 | 16.37 | 15.76 | 16.07 | 1,064,430 | -0.17(-1.05%) |
Feb 25, 2011 | 15.90 | 16.35 | 15.84 | 16.24 | 1,676,766 | +0.55(+3.51%) |
Feb 24, 2011 | 15.51 | 15.95 | 15.33 | 15.69 | 2,076,139 | +0.16(+1.03%) |
Feb 23, 2011 | 15.96 | 16.14 | 15.30 | 15.53 | 3,003,992 | -0.39(-2.45%) |
Feb 22, 2011 | 16.08 | 16.19 | 15.49 | 15.92 | 1,802,158 | -0.36(-2.21%) |
Feb 18, 2011 | 16.42 | 16.44 | 16.11 | 16.28 | 1,833,115 | -0.06(-0.37%) |
Feb 17, 2011 | 16.62 | 16.71 | 16.32 | 16.34 | 2,497,089 | -0.25(-1.51%) |
Feb 16, 2011 | 16.15 | 16.75 | 16.06 | 16.59 | 2,660,831 | +0.59(+3.69%) |
Feb 15, 2011 | 15.97 | 16.16 | 15.85 | 16.00 | 1,371,398 | +0.03(+0.19%) |
Feb 14, 2011 | 15.86 | 16.27 | 15.71 | 15.97 | 2,841,779 | +0.15(+0.95%) |
Feb 11, 2011 | 15.40 | 15.94 | 15.00 | 15.82 | 3,125,108 | +0.40(+2.59%) |
Feb 10, 2011 | 14.63 | 15.51 | 14.60 | 15.42 | 3,283,524 | +0.66(+4.47%) |
Feb 09, 2011 | 15.49 | 15.50 | 14.75 | 14.76 | 6,668,040 | +0.22(+1.51%) |
Feb 08, 2011 | 14.36 | 14.54 | 14.11 | 14.54 | 3,982,709 | +0.18(+1.29%) |
Feb 07, 2011 | 14.10 | 14.40 | 14.09 | 14.36 | 1,713,332 | +0.24(+1.66%) |
Feb 04, 2011 | 14.08 | 14.22 | 13.79 | 14.12 | 2,211,168 | -0.01(-0.05%) |
Feb 03, 2011 | 13.74 | 14.31 | 13.50 | 14.13 | 3,799,086 | +0.30(+2.17%) |
Feb 02, 2011 | 13.16 | 13.92 | 13.16 | 13.83 | 3,462,964 | +0.71(+5.39%) |