Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.31 | 16.34 | 16.16 | 16.33 | 885,337 | +0.05(+0.32%) |
Apr 28, 2011 | 16.17 | 16.33 | 16.17 | 16.28 | 1,376,832 | +0.06(+0.40%) |
Apr 27, 2011 | 16.08 | 16.21 | 16.05 | 16.21 | 1,266,790 | +0.12(+0.72%) |
Apr 26, 2011 | 16.03 | 16.11 | 16.03 | 16.10 | 1,163,495 | +0.12(+0.77%) |
Apr 25, 2011 | 16.10 | 16.13 | 15.92 | 15.98 | 1,170,380 | -0.17(-1.05%) |
Apr 21, 2011 | 16.09 | 16.43 | 16.05 | 16.14 | 2,777,391 | +0.06(+0.40%) |
Apr 20, 2011 | 15.76 | 16.09 | 15.76 | 16.08 | 1,936,978 | +0.53(+3.44%) |
Apr 19, 2011 | 15.50 | 15.55 | 15.45 | 15.55 | 1,243,131 | +0.10(+0.62%) |
Apr 18, 2011 | 15.66 | 15.66 | 15.39 | 15.45 | 1,848,066 | -0.35(-2.20%) |
Apr 15, 2011 | 15.69 | 15.81 | 15.64 | 15.80 | 1,589,153 | +0.16(+1.02%) |
Apr 14, 2011 | 15.46 | 15.65 | 15.37 | 15.64 | 1,576,231 | +0.12(+0.77%) |
Apr 13, 2011 | 15.51 | 15.62 | 15.48 | 15.52 | 1,115,982 | +0.06(+0.38%) |
Apr 12, 2011 | 15.63 | 15.65 | 15.39 | 15.46 | 1,950,863 | -0.24(-1.53%) |
Apr 11, 2011 | 15.79 | 15.82 | 15.64 | 15.70 | 1,361,400 | -0.05(-0.31%) |
Apr 08, 2011 | 15.70 | 15.76 | 15.69 | 15.75 | 1,327,092 | +0.12(+0.79%) |
Apr 07, 2011 | 15.66 | 15.67 | 15.59 | 15.63 | 867,640 | -0.06(-0.35%) |
Apr 06, 2011 | 15.77 | 15.77 | 15.62 | 15.68 | 1,034,870 | +0.03(+0.17%) |
Apr 05, 2011 | 15.59 | 15.69 | 15.58 | 15.65 | 1,129,057 | +0.05(+0.31%) |
Apr 04, 2011 | 15.61 | 15.67 | 15.56 | 15.61 | 652,345 | +0.03(+0.18%) |
Apr 01, 2011 | 15.50 | 15.61 | 15.47 | 15.58 | 1,034,240 | +0.16(+1.05%) |
Mar 31, 2011 | 15.28 | 15.43 | 15.22 | 15.42 | 1,057,184 | +0.11(+0.74%) |
Mar 30, 2011 | 15.13 | 15.32 | 15.13 | 15.30 | 923,081 | +0.22(+1.46%) |
Mar 29, 2011 | 14.93 | 15.09 | 14.88 | 15.08 | 1,050,474 | +0.15(+1.00%) |
Mar 28, 2011 | 15.02 | 15.12 | 14.93 | 14.93 | 725,969 | -0.08(-0.55%) |
Mar 25, 2011 | 15.07 | 15.18 | 14.99 | 15.02 | 1,254,896 | -0.00(-0.02%) |
Mar 24, 2011 | 15.07 | 15.09 | 14.91 | 15.02 | 1,403,984 | +0.02(+0.16%) |
Mar 23, 2011 | 14.96 | 15.04 | 14.90 | 15.00 | 712,198 | +0.02(+0.16%) |
Mar 22, 2011 | 15.00 | 15.05 | 14.96 | 14.97 | 873,611 | -0.02(-0.10%) |
Mar 21, 2011 | 14.92 | 15.00 | 14.89 | 14.99 | 1,242,499 | +0.34(+2.33%) |
Mar 18, 2011 | 14.67 | 14.81 | 14.59 | 14.64 | 926,252 | +0.09(+0.63%) |
Mar 17, 2011 | 14.69 | 14.69 | 14.43 | 14.55 | 1,051,858 | +0.04(+0.27%) |
Mar 16, 2011 | 14.56 | 14.67 | 14.44 | 14.51 | 1,909,137 | -0.08(-0.54%) |
Mar 15, 2011 | 14.57 | 14.68 | 14.54 | 14.59 | 2,184,769 | -0.31(-2.07%) |
Mar 14, 2011 | 14.84 | 14.94 | 14.71 | 14.90 | 1,477,365 | -0.02(-0.14%) |
Mar 11, 2011 | 14.86 | 14.95 | 14.76 | 14.92 | 1,179,898 | +0.08(+0.53%) |
Mar 10, 2011 | 15.00 | 15.00 | 14.76 | 14.84 | 1,964,526 | -0.29(-1.93%) |
Mar 09, 2011 | 15.05 | 15.16 | 15.00 | 15.14 | 1,074,970 | +0.06(+0.38%) |
Mar 08, 2011 | 14.88 | 15.18 | 14.87 | 15.08 | 1,521,466 | +0.16(+1.08%) |
Mar 07, 2011 | 14.90 | 15.08 | 14.81 | 14.92 | 1,571,533 | +0.02(+0.10%) |
Mar 04, 2011 | 14.96 | 14.99 | 14.78 | 14.90 | 1,262,242 | -0.09(-0.57%) |
Mar 03, 2011 | 14.92 | 15.03 | 14.86 | 14.99 | 1,176,969 | +0.13(+0.88%) |
Mar 02, 2011 | 14.64 | 14.92 | 14.62 | 14.86 | 1,843,604 | +0.26(+1.75%) |
Mar 01, 2011 | 14.72 | 14.80 | 14.56 | 14.60 | 1,148,826 | -0.07(-0.46%) |
Feb 28, 2011 | 14.63 | 14.91 | 14.61 | 14.67 | 2,127,671 | +0.06(+0.42%) |
Feb 25, 2011 | 14.46 | 14.62 | 14.46 | 14.61 | 1,045,509 | +0.18(+1.23%) |
Feb 24, 2011 | 14.43 | 14.52 | 14.39 | 14.43 | 1,834,040 | -0.02(-0.13%) |
Feb 23, 2011 | 14.55 | 14.64 | 14.38 | 14.45 | 1,782,094 | -0.13(-0.90%) |
Feb 22, 2011 | 14.53 | 14.67 | 14.49 | 14.58 | 1,598,085 | -0.06(-0.40%) |
Feb 18, 2011 | 14.43 | 14.69 | 14.42 | 14.64 | 2,080,684 | +0.25(+1.72%) |
Feb 17, 2011 | 14.12 | 14.40 | 14.06 | 14.39 | 1,712,740 | +0.28(+2.01%) |
Feb 16, 2011 | 14.12 | 14.16 | 14.06 | 14.11 | 1,120,287 | +0.02(+0.17%) |
Feb 15, 2011 | 14.11 | 14.19 | 14.07 | 14.08 | 1,112,098 | -0.09(-0.67%) |
Feb 14, 2011 | 14.24 | 14.24 | 14.14 | 14.18 | 1,099,675 | -0.05(-0.39%) |
Feb 11, 2011 | 14.09 | 14.27 | 14.09 | 14.23 | 1,078,331 | +0.04(+0.28%) |
Feb 10, 2011 | 14.13 | 14.24 | 14.13 | 14.19 | 962,321 | +0.03(+0.22%) |
Feb 09, 2011 | 14.18 | 14.19 | 14.09 | 14.16 | 999,109 | -0.07(-0.49%) |
Feb 08, 2011 | 14.20 | 14.24 | 14.11 | 14.23 | 689,611 | +0.05(+0.32%) |
Feb 07, 2011 | 14.14 | 14.22 | 14.13 | 14.18 | 587,405 | +0.05(+0.39%) |
Feb 04, 2011 | 14.17 | 14.19 | 14.08 | 14.13 | 623,268 | -0.01(-0.04%) |
Feb 03, 2011 | 14.04 | 14.16 | 13.98 | 14.14 | 995,983 | +0.04(+0.26%) |
Feb 02, 2011 | 14.15 | 14.22 | 14.09 | 14.10 | 896,434 | -0.09(-0.64%) |