Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.69 | 14.69 | 13.81 | 14.13 | 17,618,306 | -0.60(-4.08%) |
Apr 28, 2011 | 14.49 | 14.75 | 14.46 | 14.74 | 9,609,109 | +0.18(+1.27%) |
Apr 27, 2011 | 14.29 | 14.64 | 14.25 | 14.55 | 9,126,096 | +0.31(+2.20%) |
Apr 26, 2011 | 13.94 | 14.25 | 13.89 | 14.24 | 6,943,749 | +0.36(+2.61%) |
Apr 25, 2011 | 13.86 | 13.93 | 13.80 | 13.88 | 3,736,166 | -0.02(-0.18%) |
Apr 21, 2011 | 13.94 | 13.96 | 13.71 | 13.90 | 4,592,503 | +0.01(+0.04%) |
Apr 20, 2011 | 13.91 | 13.96 | 13.72 | 13.89 | 6,628,008 | +0.23(+1.71%) |
Apr 19, 2011 | 13.51 | 13.72 | 13.43 | 13.66 | 8,452,715 | +0.16(+1.18%) |
Apr 18, 2011 | 13.75 | 13.77 | 13.34 | 13.50 | 11,474,770 | -0.44(-3.13%) |
Apr 15, 2011 | 14.07 | 14.07 | 13.80 | 13.94 | 7,854,389 | +0.12(+0.89%) |
Apr 14, 2011 | 13.72 | 13.84 | 13.61 | 13.81 | 6,790,077 | +0.04(+0.27%) |
Apr 13, 2011 | 13.97 | 13.97 | 13.59 | 13.78 | 8,088,849 | -0.08(-0.58%) |
Apr 12, 2011 | 14.02 | 14.07 | 13.51 | 13.86 | 14,776,428 | -0.33(-2.34%) |
Apr 11, 2011 | 14.56 | 14.67 | 14.17 | 14.19 | 11,208,290 | -0.31(-2.16%) |
Apr 08, 2011 | 15.23 | 15.29 | 14.37 | 14.50 | 15,732,608 | -0.30(-2.03%) |
Apr 07, 2011 | 14.75 | 14.85 | 14.54 | 14.80 | 9,539,766 | -0.01(-0.08%) |
Apr 06, 2011 | 15.18 | 15.20 | 14.72 | 14.82 | 8,370,713 | -0.32(-2.11%) |
Apr 05, 2011 | 15.25 | 15.31 | 15.11 | 15.14 | 6,053,139 | -0.20(-1.28%) |
Apr 04, 2011 | 15.50 | 15.51 | 15.30 | 15.33 | 4,975,970 | -0.11(-0.72%) |
Apr 01, 2011 | 15.25 | 15.47 | 15.25 | 15.44 | 7,980,211 | +0.33(+2.20%) |
Mar 31, 2011 | 15.05 | 15.27 | 15.03 | 15.11 | 6,389,650 | -0.01(-0.08%) |
Mar 30, 2011 | 15.12 | 15.12 | 15.12 | 15.12 | 6,409,919 | -0.01(-0.04%) |
Mar 29, 2011 | 14.98 | 15.15 | 14.87 | 15.13 | 5,375,512 | +0.13(+0.86%) |
Mar 28, 2011 | 14.92 | 15.03 | 14.79 | 15.00 | 6,520,027 | +0.12(+0.83%) |
Mar 25, 2011 | 14.97 | 15.06 | 14.82 | 14.88 | 8,854,602 | -0.07(-0.45%) |
Mar 24, 2011 | 15.17 | 15.26 | 14.88 | 14.95 | 9,809,183 | -0.10(-0.69%) |
Mar 23, 2011 | 15.06 | 15.22 | 14.92 | 15.05 | 9,363,564 | +0.01(+0.04%) |
Mar 22, 2011 | 15.45 | 15.45 | 14.99 | 15.04 | 7,529,542 | -0.35(-2.27%) |
Mar 21, 2011 | 15.33 | 15.41 | 15.27 | 15.39 | 7,122,169 | +0.41(+2.75%) |
Mar 18, 2011 | 15.22 | 15.33 | 14.95 | 14.98 | 20,146,688 | +0.04(+0.29%) |
Mar 17, 2011 | 15.09 | 15.13 | 14.74 | 14.94 | 7,565,448 | +0.21(+1.42%) |
Mar 16, 2011 | 15.16 | 15.19 | 14.73 | 14.73 | 11,090,465 | -0.44(-2.92%) |
Mar 15, 2011 | 15.10 | 15.30 | 14.99 | 15.17 | 13,712,273 | -0.06(-0.36%) |
Mar 14, 2011 | 15.20 | 15.31 | 14.90 | 15.23 | 14,371,432 | +0.25(+1.68%) |
Mar 11, 2011 | 14.15 | 15.07 | 14.14 | 14.98 | 18,145,276 | +0.88(+6.23%) |
Mar 10, 2011 | 14.31 | 14.31 | 14.04 | 14.10 | 6,797,855 | -0.40(-2.75%) |
Mar 09, 2011 | 14.36 | 14.50 | 14.20 | 14.50 | 7,719,948 | +0.14(+0.94%) |
Mar 08, 2011 | 14.36 | 14.48 | 14.21 | 14.36 | 12,309,468 | +0.02(+0.17%) |
Mar 07, 2011 | 14.65 | 14.72 | 14.22 | 14.34 | 7,767,622 | -0.14(-0.98%) |
Mar 04, 2011 | 14.77 | 14.83 | 14.36 | 14.48 | 6,622,601 | -0.33(-2.24%) |
Mar 03, 2011 | 14.65 | 14.87 | 14.59 | 14.81 | 7,894,565 | +0.35(+2.42%) |
Mar 02, 2011 | 14.34 | 14.66 | 14.28 | 14.46 | 5,682,720 | +0.11(+0.77%) |
Mar 01, 2011 | 15.08 | 15.09 | 14.31 | 14.35 | 10,656,722 | -0.64(-4.30%) |
Feb 28, 2011 | 14.90 | 15.04 | 14.78 | 14.99 | 6,677,437 | +0.13(+0.87%) |
Feb 25, 2011 | 14.76 | 14.88 | 14.71 | 14.87 | 6,927,733 | +0.25(+1.68%) |
Feb 24, 2011 | 14.33 | 14.69 | 14.19 | 14.62 | 11,970,400 | +0.23(+1.61%) |
Feb 23, 2011 | 14.66 | 14.85 | 14.16 | 14.39 | 15,013,945 | -0.29(-1.96%) |
Feb 22, 2011 | 14.93 | 15.09 | 14.61 | 14.67 | 19,820,938 | -0.68(-4.45%) |
Feb 18, 2011 | 15.39 | 15.41 | 15.24 | 15.36 | 9,094,275 | +0.00(+0.00%) |
Feb 17, 2011 | 15.29 | 15.46 | 15.26 | 15.36 | 10,123,184 | +0.04(+0.28%) |
Feb 16, 2011 | 15.28 | 15.41 | 15.26 | 15.32 | 13,434,871 | +0.05(+0.32%) |
Feb 15, 2011 | 15.11 | 15.27 | 15.08 | 15.27 | 9,118,520 | +0.11(+0.73%) |
Feb 14, 2011 | 15.36 | 15.38 | 15.03 | 15.16 | 9,243,151 | -0.23(-1.47%) |
Feb 11, 2011 | 14.97 | 15.41 | 14.97 | 15.38 | 10,181,102 | +0.29(+1.90%) |
Feb 10, 2011 | 14.79 | 15.11 | 14.69 | 15.10 | 10,644,034 | +0.25(+1.69%) |
Feb 09, 2011 | 14.80 | 14.85 | 14.64 | 14.85 | 9,745,689 | +0.01(+0.04%) |
Feb 08, 2011 | 14.44 | 14.86 | 14.35 | 14.84 | 11,118,744 | +0.43(+2.96%) |
Feb 07, 2011 | 13.81 | 14.49 | 13.78 | 14.41 | 22,619,824 | -0.42(-2.84%) |
Feb 04, 2011 | 14.62 | 15.11 | 14.61 | 14.83 | 17,114,110 | +0.44(+3.05%) |
Feb 03, 2011 | 14.38 | 14.43 | 14.17 | 14.39 | 11,272,051 | +0.01(+0.04%) |
Feb 02, 2011 | 14.39 | 14.64 | 14.24 | 14.39 | 10,604,026 | -0.20(-1.34%) |