Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.03 | 16.03 | 15.71 | 15.87 | 5,447,622 | -0.18(-1.10%) |
Apr 28, 2011 | 16.27 | 16.27 | 15.80 | 16.05 | 4,911,585 | -0.28(-1.74%) |
Apr 27, 2011 | 16.31 | 16.45 | 16.13 | 16.33 | 6,570,060 | +0.03(+0.15%) |
Apr 26, 2011 | 16.08 | 16.41 | 15.94 | 16.31 | 4,040,326 | +0.34(+2.10%) |
Apr 25, 2011 | 16.12 | 16.15 | 15.85 | 15.97 | 3,177,599 | -0.21(-1.29%) |
Apr 21, 2011 | 16.05 | 16.33 | 15.84 | 16.18 | 7,166,245 | +0.26(+1.63%) |
Apr 20, 2011 | 15.67 | 15.92 | 15.51 | 15.92 | 4,912,973 | +0.67(+4.40%) |
Apr 19, 2011 | 15.18 | 15.28 | 14.94 | 15.25 | 3,361,589 | +0.12(+0.78%) |
Apr 18, 2011 | 15.44 | 15.54 | 14.95 | 15.13 | 4,706,817 | -0.44(-2.80%) |
Apr 15, 2011 | 15.52 | 15.69 | 15.28 | 15.57 | 3,171,975 | +0.18(+1.20%) |
Apr 14, 2011 | 15.25 | 15.56 | 15.22 | 15.39 | 3,110,040 | +0.07(+0.44%) |
Apr 13, 2011 | 15.21 | 15.44 | 15.09 | 15.32 | 2,685,546 | +0.15(+0.99%) |
Apr 12, 2011 | 15.02 | 15.26 | 14.74 | 15.17 | 3,038,125 | +0.08(+0.56%) |
Apr 11, 2011 | 15.29 | 15.49 | 14.96 | 15.08 | 4,912,699 | -0.41(-2.65%) |
Apr 08, 2011 | 15.84 | 15.86 | 15.46 | 15.49 | 1,913,997 | -0.18(-1.18%) |
Apr 07, 2011 | 15.95 | 16.02 | 15.60 | 15.68 | 3,249,604 | -0.24(-1.53%) |
Apr 06, 2011 | 16.05 | 16.08 | 15.81 | 15.92 | 4,708,157 | +0.05(+0.32%) |
Apr 05, 2011 | 15.65 | 16.15 | 15.58 | 15.87 | 6,663,683 | +0.13(+0.85%) |
Apr 04, 2011 | 15.29 | 15.77 | 15.26 | 15.74 | 5,076,766 | +0.50(+3.30%) |
Apr 01, 2011 | 15.21 | 15.33 | 14.99 | 15.23 | 4,020,533 | +0.25(+1.68%) |
Mar 31, 2011 | 15.21 | 15.33 | 14.77 | 14.98 | 5,635,274 | -0.18(-1.22%) |
Mar 30, 2011 | 15.17 | 15.17 | 15.17 | 15.17 | 5,330,322 | -0.25(-1.63%) |
Mar 29, 2011 | 15.80 | 15.80 | 15.12 | 15.42 | 6,625,401 | -0.44(-2.80%) |
Mar 28, 2011 | 15.82 | 15.88 | 15.69 | 15.86 | 3,868,413 | +0.16(+1.01%) |
Mar 25, 2011 | 15.62 | 15.88 | 15.50 | 15.70 | 4,228,442 | +0.15(+0.97%) |
Mar 24, 2011 | 15.46 | 15.56 | 15.06 | 15.55 | 5,835,384 | +0.30(+1.98%) |
Mar 23, 2011 | 14.66 | 15.33 | 14.38 | 15.25 | 4,389,215 | +0.55(+3.76%) |
Mar 22, 2011 | 14.67 | 14.82 | 14.39 | 14.70 | 2,936,308 | +0.12(+0.81%) |
Mar 21, 2011 | 14.36 | 14.67 | 14.17 | 14.58 | 6,576,211 | +0.65(+4.63%) |
Mar 18, 2011 | 13.98 | 14.12 | 13.87 | 13.94 | 5,077,410 | +0.23(+1.71%) |
Mar 17, 2011 | 13.65 | 13.98 | 13.58 | 13.70 | 3,196,502 | +0.20(+1.49%) |
Mar 16, 2011 | 13.89 | 13.94 | 13.08 | 13.50 | 6,718,257 | -0.39(-2.83%) |
Mar 15, 2011 | 13.69 | 13.98 | 13.66 | 13.89 | 5,795,105 | -0.34(-2.36%) |
Mar 14, 2011 | 14.29 | 14.38 | 13.94 | 14.23 | 3,191,183 | -0.27(-1.85%) |
Mar 11, 2011 | 14.17 | 14.65 | 14.09 | 14.50 | 3,622,506 | -0.22(-1.48%) |
Mar 10, 2011 | 14.82 | 14.91 | 14.66 | 14.71 | 4,998,970 | -0.31(-2.06%) |
Mar 09, 2011 | 14.82 | 15.13 | 14.61 | 15.02 | 4,575,225 | +0.23(+1.59%) |
Mar 08, 2011 | 14.70 | 14.88 | 14.54 | 14.79 | 4,293,296 | +0.05(+0.34%) |
Mar 07, 2011 | 15.30 | 15.47 | 14.62 | 14.74 | 4,701,984 | -0.49(-3.25%) |
Mar 04, 2011 | 15.39 | 15.54 | 15.06 | 15.23 | 6,205,833 | -0.13(-0.82%) |
Mar 03, 2011 | 15.16 | 15.49 | 15.13 | 15.36 | 8,262,170 | +0.65(+4.39%) |
Mar 02, 2011 | 14.53 | 14.79 | 14.37 | 14.71 | 4,766,317 | +0.04(+0.29%) |
Mar 01, 2011 | 15.04 | 15.10 | 14.61 | 14.67 | 4,208,205 | -0.24(-1.63%) |
Feb 28, 2011 | 15.03 | 15.03 | 14.79 | 14.92 | 2,751,059 | +0.03(+0.23%) |
Feb 25, 2011 | 14.66 | 14.92 | 14.58 | 14.88 | 5,068,058 | +0.39(+2.66%) |
Feb 24, 2011 | 14.06 | 14.56 | 14.04 | 14.50 | 6,416,793 | +0.28(+1.94%) |
Feb 23, 2011 | 14.46 | 14.51 | 13.73 | 14.22 | 6,367,511 | -0.13(-0.93%) |
Feb 22, 2011 | 14.57 | 14.76 | 14.15 | 14.35 | 9,414,632 | -0.44(-2.95%) |
Feb 18, 2011 | 14.75 | 14.82 | 14.69 | 14.79 | 4,261,401 | +0.02(+0.11%) |
Feb 17, 2011 | 14.83 | 14.83 | 14.67 | 14.77 | 3,356,791 | -0.06(-0.40%) |
Feb 16, 2011 | 14.92 | 14.96 | 14.67 | 14.83 | 4,033,872 | +0.01(+0.06%) |
Feb 15, 2011 | 14.69 | 14.85 | 14.57 | 14.82 | 6,568,112 | +0.17(+1.14%) |
Feb 14, 2011 | 14.50 | 14.92 | 14.46 | 14.66 | 6,968,323 | +0.28(+1.92%) |
Feb 11, 2011 | 14.25 | 14.48 | 14.08 | 14.38 | 5,440,866 | +0.08(+0.59%) |
Feb 10, 2011 | 13.85 | 14.33 | 13.68 | 14.30 | 7,019,890 | +0.26(+1.85%) |
Feb 09, 2011 | 14.42 | 14.43 | 13.92 | 14.04 | 6,055,101 | -0.46(-3.18%) |
Feb 08, 2011 | 14.42 | 14.56 | 14.33 | 14.50 | 3,679,919 | +0.11(+0.76%) |
Feb 07, 2011 | 14.51 | 14.60 | 14.31 | 14.39 | 6,026,338 | -0.03(-0.17%) |
Feb 04, 2011 | 14.71 | 14.75 | 14.27 | 14.41 | 5,414,769 | -0.13(-0.92%) |
Feb 03, 2011 | 14.47 | 15.05 | 14.15 | 14.55 | 17,384,998 | +0.58(+4.14%) |
Feb 02, 2011 | 13.73 | 13.97 | 13.58 | 13.97 | 7,227,709 | +0.29(+2.14%) |