Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.23 | 14.26 | 14.03 | 14.18 | 988,363 | -0.05(-0.34%) |
Apr 28, 2011 | 14.07 | 14.26 | 14.06 | 14.22 | 905,757 | +0.19(+1.34%) |
Apr 27, 2011 | 14.08 | 14.08 | 13.94 | 14.04 | 704,487 | +0.07(+0.50%) |
Apr 26, 2011 | 13.90 | 14.01 | 13.88 | 13.97 | 780,674 | +0.12(+0.88%) |
Apr 25, 2011 | 13.84 | 13.93 | 13.74 | 13.84 | 509,763 | -0.02(-0.11%) |
Apr 21, 2011 | 13.93 | 13.99 | 13.78 | 13.86 | 599,486 | -0.01(-0.08%) |
Apr 20, 2011 | 13.83 | 13.91 | 13.72 | 13.87 | 1,096,270 | +0.19(+1.40%) |
Apr 19, 2011 | 13.60 | 13.72 | 13.58 | 13.68 | 672,001 | +0.13(+0.94%) |
Apr 18, 2011 | 13.47 | 13.59 | 13.45 | 13.55 | 1,000,742 | -0.06(-0.43%) |
Apr 15, 2011 | 13.46 | 13.73 | 13.46 | 13.61 | 1,154,077 | +0.12(+0.90%) |
Apr 14, 2011 | 13.33 | 13.53 | 13.25 | 13.49 | 1,205,600 | +0.12(+0.91%) |
Apr 13, 2011 | 13.49 | 13.57 | 13.30 | 13.37 | 1,209,566 | -0.11(-0.79%) |
Apr 12, 2011 | 13.50 | 13.63 | 13.46 | 13.47 | 870,223 | -0.11(-0.82%) |
Apr 11, 2011 | 13.56 | 13.74 | 13.54 | 13.58 | 671,066 | +0.03(+0.20%) |
Apr 08, 2011 | 13.78 | 13.82 | 13.50 | 13.56 | 1,440,615 | -0.16(-1.16%) |
Apr 07, 2011 | 13.84 | 13.89 | 13.68 | 13.72 | 1,231,730 | -0.10(-0.73%) |
Apr 06, 2011 | 13.85 | 13.92 | 13.80 | 13.82 | 655,812 | +0.00(+0.00%) |
Apr 05, 2011 | 13.79 | 13.90 | 13.75 | 13.82 | 842,725 | +0.03(+0.19%) |
Apr 04, 2011 | 13.76 | 13.84 | 13.72 | 13.79 | 1,215,128 | +0.03(+0.19%) |
Apr 01, 2011 | 13.90 | 13.98 | 13.66 | 13.76 | 1,225,528 | -0.10(-0.69%) |
Mar 31, 2011 | 13.68 | 13.91 | 13.64 | 13.86 | 1,803,831 | +0.19(+1.36%) |
Mar 30, 2011 | 13.53 | 13.73 | 13.48 | 13.67 | 1,696,963 | +0.21(+1.54%) |
Mar 29, 2011 | 13.38 | 13.55 | 13.28 | 13.47 | 913,691 | +0.06(+0.44%) |
Mar 28, 2011 | 13.44 | 13.47 | 13.33 | 13.41 | 621,901 | +0.02(+0.12%) |
Mar 25, 2011 | 13.28 | 13.54 | 13.24 | 13.39 | 2,049,800 | +0.16(+1.24%) |
Mar 24, 2011 | 13.28 | 13.29 | 13.12 | 13.23 | 843,330 | -0.01(-0.04%) |
Mar 23, 2011 | 13.27 | 13.32 | 13.09 | 13.23 | 1,076,031 | -0.04(-0.28%) |
Mar 22, 2011 | 13.33 | 13.39 | 13.27 | 13.27 | 866,584 | -0.02(-0.16%) |
Mar 21, 2011 | 13.28 | 13.36 | 13.24 | 13.29 | 1,024,205 | +0.10(+0.76%) |
Mar 18, 2011 | 13.11 | 13.20 | 13.02 | 13.19 | 1,919,584 | +0.16(+1.22%) |
Mar 17, 2011 | 13.17 | 13.19 | 13.00 | 13.03 | 942,800 | +0.02(+0.16%) |
Mar 16, 2011 | 13.07 | 13.19 | 12.96 | 13.01 | 1,565,933 | -0.11(-0.81%) |
Mar 15, 2011 | 13.16 | 13.26 | 13.10 | 13.12 | 1,772,842 | -0.14(-1.04%) |
Mar 14, 2011 | 13.33 | 13.39 | 13.15 | 13.26 | 1,579,026 | -0.15(-1.11%) |
Mar 11, 2011 | 13.41 | 13.51 | 13.38 | 13.40 | 1,010,849 | -0.03(-0.20%) |
Mar 10, 2011 | 13.45 | 13.54 | 13.35 | 13.43 | 1,513,762 | -0.19(-1.40%) |
Mar 09, 2011 | 13.52 | 13.67 | 13.52 | 13.62 | 1,002,049 | +0.02(+0.12%) |
Mar 08, 2011 | 13.52 | 13.72 | 13.40 | 13.61 | 1,762,357 | +0.04(+0.27%) |
Mar 07, 2011 | 13.55 | 13.70 | 13.40 | 13.57 | 8,470,211 | -0.03(-0.23%) |
Mar 04, 2011 | 13.58 | 13.62 | 13.43 | 13.60 | 1,297,040 | -0.02(-0.12%) |
Mar 03, 2011 | 13.59 | 13.68 | 13.48 | 13.62 | 1,329,341 | +0.18(+1.34%) |
Mar 02, 2011 | 13.38 | 13.63 | 13.38 | 13.44 | 2,838,677 | +0.06(+0.44%) |
Mar 01, 2011 | 13.66 | 13.68 | 13.35 | 13.38 | 2,324,599 | -0.25(-1.83%) |
Feb 28, 2011 | 13.41 | 13.66 | 13.37 | 13.63 | 1,826,715 | +0.25(+1.86%) |
Feb 25, 2011 | 13.07 | 13.39 | 13.07 | 13.38 | 2,582,335 | +0.34(+2.60%) |
Feb 24, 2011 | 13.07 | 13.15 | 12.91 | 13.04 | 1,827,963 | -0.08(-0.61%) |
Feb 23, 2011 | 13.14 | 13.33 | 13.11 | 13.12 | 2,418,087 | +0.00(+0.00%) |
Feb 22, 2011 | 13.03 | 13.13 | 12.94 | 13.12 | 1,705,043 | -0.01(-0.08%) |
Feb 18, 2011 | 13.07 | 13.17 | 13.04 | 13.13 | 1,646,615 | +0.10(+0.77%) |
Feb 17, 2011 | 12.96 | 13.10 | 12.96 | 13.03 | 1,987,156 | +0.02(+0.16%) |
Feb 16, 2011 | 12.99 | 13.10 | 12.94 | 13.01 | 1,561,487 | +0.04(+0.29%) |
Feb 15, 2011 | 13.00 | 13.06 | 12.94 | 12.97 | 1,356,222 | -0.08(-0.65%) |
Feb 14, 2011 | 13.12 | 13.12 | 12.91 | 13.05 | 884,996 | -0.04(-0.32%) |
Feb 11, 2011 | 13.09 | 13.13 | 12.99 | 13.10 | 1,044,891 | +0.03(+0.20%) |
Feb 10, 2011 | 12.98 | 13.15 | 12.94 | 13.07 | 1,654,417 | +0.06(+0.49%) |
Feb 09, 2011 | 13.07 | 13.10 | 12.92 | 13.01 | 1,307,566 | -0.08(-0.61%) |
Feb 08, 2011 | 13.03 | 13.15 | 13.01 | 13.09 | 1,205,460 | +0.04(+0.29%) |
Feb 07, 2011 | 13.00 | 13.10 | 12.93 | 13.05 | 1,266,341 | +0.10(+0.78%) |
Feb 04, 2011 | 13.20 | 13.20 | 12.90 | 12.95 | 1,436,349 | -0.23(-1.73%) |
Feb 03, 2011 | 13.16 | 13.21 | 13.07 | 13.18 | 811,338 | +0.03(+0.24%) |
Feb 02, 2011 | 13.15 | 13.21 | 13.08 | 13.14 | 1,006,215 | -0.01(-0.08%) |