Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.78 | 14.96 | 14.74 | 14.95 | 3,456,894 | +0.18(+1.22%) |
Apr 28, 2011 | 14.65 | 14.82 | 14.64 | 14.77 | 2,554,423 | +0.11(+0.73%) |
Apr 27, 2011 | 14.61 | 14.70 | 14.46 | 14.66 | 3,432,672 | +0.14(+0.94%) |
Apr 26, 2011 | 14.32 | 14.54 | 14.29 | 14.53 | 4,167,558 | +0.27(+1.92%) |
Apr 25, 2011 | 14.16 | 14.26 | 14.06 | 14.25 | 2,342,689 | +0.07(+0.46%) |
Apr 21, 2011 | 14.18 | 14.20 | 14.06 | 14.19 | 1,516,174 | +0.07(+0.51%) |
Apr 20, 2011 | 13.83 | 14.14 | 13.82 | 14.12 | 3,381,260 | +0.46(+3.40%) |
Apr 19, 2011 | 13.63 | 13.71 | 13.58 | 13.65 | 2,417,899 | +0.03(+0.19%) |
Apr 18, 2011 | 13.65 | 13.68 | 13.49 | 13.63 | 2,490,192 | -0.17(-1.26%) |
Apr 15, 2011 | 13.67 | 13.81 | 13.60 | 13.80 | 3,826,942 | +0.13(+0.93%) |
Apr 14, 2011 | 13.59 | 13.69 | 13.50 | 13.67 | 2,482,994 | +0.00(+0.02%) |
Apr 13, 2011 | 13.69 | 13.85 | 13.67 | 13.67 | 2,781,371 | +0.01(+0.06%) |
Apr 12, 2011 | 13.68 | 13.73 | 13.46 | 13.66 | 3,609,093 | -0.11(-0.77%) |
Apr 11, 2011 | 13.91 | 13.94 | 13.71 | 13.77 | 2,304,565 | -0.12(-0.84%) |
Apr 08, 2011 | 14.03 | 14.06 | 13.83 | 13.89 | 1,803,422 | -0.06(-0.40%) |
Apr 07, 2011 | 14.04 | 14.05 | 13.84 | 13.94 | 3,680,556 | -0.12(-0.86%) |
Apr 06, 2011 | 14.30 | 14.32 | 14.03 | 14.06 | 3,888,757 | -0.22(-1.54%) |
Apr 05, 2011 | 14.29 | 14.34 | 14.24 | 14.28 | 2,203,114 | -0.05(-0.34%) |
Apr 04, 2011 | 14.32 | 14.34 | 14.26 | 14.33 | 2,819,330 | +0.04(+0.27%) |
Apr 01, 2011 | 14.29 | 14.33 | 14.16 | 14.29 | 2,302,241 | +0.10(+0.73%) |
Mar 31, 2011 | 13.96 | 14.21 | 13.96 | 14.19 | 2,395,227 | +0.20(+1.44%) |
Mar 30, 2011 | 13.90 | 14.07 | 13.88 | 13.99 | 3,526,793 | +0.13(+0.95%) |
Mar 29, 2011 | 13.92 | 13.93 | 13.83 | 13.86 | 2,591,907 | -0.09(-0.62%) |
Mar 28, 2011 | 14.04 | 14.12 | 13.93 | 13.94 | 2,462,189 | -0.07(-0.51%) |
Mar 25, 2011 | 13.90 | 14.08 | 13.89 | 14.01 | 4,266,040 | +0.12(+0.89%) |
Mar 24, 2011 | 14.08 | 14.09 | 13.86 | 13.89 | 2,560,015 | -0.13(-0.89%) |
Mar 23, 2011 | 14.00 | 14.06 | 13.91 | 14.02 | 1,606,864 | +0.01(+0.08%) |
Mar 22, 2011 | 14.08 | 14.11 | 13.97 | 14.01 | 2,226,088 | -0.03(-0.23%) |
Mar 21, 2011 | 13.94 | 14.06 | 13.94 | 14.04 | 3,720,565 | +0.45(+3.33%) |
Mar 18, 2011 | 13.69 | 13.86 | 13.54 | 13.59 | 3,422,580 | +0.11(+0.82%) |
Mar 17, 2011 | 13.38 | 13.54 | 13.23 | 13.48 | 3,013,706 | +0.28(+2.12%) |
Mar 16, 2011 | 13.28 | 13.38 | 13.07 | 13.20 | 4,942,624 | -0.13(-1.00%) |
Mar 15, 2011 | 13.27 | 13.43 | 13.26 | 13.33 | 6,788,940 | -0.37(-2.71%) |
Mar 14, 2011 | 13.72 | 13.78 | 13.63 | 13.70 | 6,749,332 | -0.16(-1.15%) |
Mar 11, 2011 | 13.67 | 13.87 | 13.67 | 13.86 | 2,955,474 | +0.07(+0.49%) |
Mar 10, 2011 | 13.73 | 13.87 | 13.59 | 13.79 | 4,886,202 | -0.07(-0.52%) |
Mar 09, 2011 | 13.70 | 13.88 | 13.70 | 13.86 | 2,764,940 | +0.09(+0.68%) |
Mar 08, 2011 | 13.59 | 13.79 | 13.53 | 13.77 | 2,700,481 | +0.18(+1.30%) |
Mar 07, 2011 | 13.71 | 13.79 | 13.48 | 13.59 | 2,721,075 | -0.10(-0.70%) |
Mar 04, 2011 | 13.71 | 13.79 | 13.58 | 13.69 | 2,280,610 | -0.06(-0.40%) |
Mar 03, 2011 | 13.58 | 13.79 | 13.57 | 13.75 | 2,388,227 | +0.23(+1.73%) |
Mar 02, 2011 | 13.49 | 13.56 | 13.41 | 13.51 | 3,274,035 | +0.04(+0.33%) |
Mar 01, 2011 | 13.76 | 13.81 | 13.44 | 13.47 | 2,518,710 | -0.23(-1.69%) |
Feb 28, 2011 | 13.60 | 13.79 | 13.60 | 13.70 | 3,435,306 | +0.12(+0.87%) |
Feb 25, 2011 | 13.45 | 13.59 | 13.45 | 13.58 | 1,912,118 | +0.20(+1.49%) |
Feb 24, 2011 | 13.41 | 13.54 | 13.35 | 13.38 | 5,086,300 | -0.06(-0.47%) |
Feb 23, 2011 | 13.44 | 13.47 | 13.23 | 13.44 | 5,249,311 | +0.01(+0.06%) |
Feb 22, 2011 | 13.72 | 13.72 | 13.42 | 13.44 | 5,890,057 | -0.28(-2.04%) |
Feb 18, 2011 | 13.34 | 13.72 | 13.21 | 13.72 | 6,216,146 | +0.33(+2.49%) |
Feb 17, 2011 | 13.13 | 13.40 | 13.11 | 13.38 | 3,875,413 | +0.23(+1.74%) |
Feb 16, 2011 | 13.03 | 13.16 | 13.03 | 13.15 | 3,076,958 | +0.15(+1.13%) |
Feb 15, 2011 | 12.83 | 13.01 | 12.82 | 13.01 | 3,396,132 | +0.15(+1.17%) |
Feb 14, 2011 | 12.81 | 12.88 | 12.76 | 12.86 | 2,172,409 | +0.06(+0.46%) |
Feb 11, 2011 | 12.64 | 12.83 | 12.62 | 12.80 | 3,264,966 | +0.11(+0.89%) |
Feb 10, 2011 | 12.52 | 12.69 | 12.52 | 12.68 | 2,070,849 | +0.13(+1.03%) |
Feb 09, 2011 | 12.57 | 12.62 | 12.52 | 12.56 | 1,770,309 | -0.07(-0.57%) |
Feb 08, 2011 | 12.60 | 12.63 | 12.54 | 12.63 | 2,445,465 | +0.00(+0.02%) |
Feb 07, 2011 | 12.53 | 12.64 | 12.53 | 12.63 | 1,951,161 | +0.11(+0.85%) |
Feb 04, 2011 | 12.55 | 12.57 | 12.49 | 12.52 | 2,246,380 | -0.04(-0.29%) |
Feb 03, 2011 | 12.50 | 12.57 | 12.41 | 12.56 | 2,356,674 | +0.07(+0.54%) |
Feb 02, 2011 | 12.49 | 12.58 | 12.47 | 12.49 | 1,732,416 | -0.08(-0.61%) |