Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.66 | 14.79 | 14.63 | 14.73 | 882,736 | +0.06(+0.39%) |
Apr 28, 2011 | 14.54 | 14.71 | 14.52 | 14.67 | 986,103 | +0.08(+0.58%) |
Apr 27, 2011 | 14.47 | 14.60 | 14.42 | 14.59 | 945,049 | +0.14(+0.95%) |
Apr 26, 2011 | 14.33 | 14.52 | 14.27 | 14.45 | 796,534 | +0.19(+1.30%) |
Apr 25, 2011 | 14.27 | 14.30 | 14.19 | 14.27 | 915,755 | +0.04(+0.31%) |
Apr 21, 2011 | 14.21 | 14.22 | 14.15 | 14.22 | 1,068,128 | +0.08(+0.56%) |
Apr 20, 2011 | 14.06 | 14.24 | 14.03 | 14.14 | 1,261,523 | +0.26(+1.85%) |
Apr 19, 2011 | 13.94 | 14.02 | 13.87 | 13.89 | 1,210,878 | -0.05(-0.35%) |
Apr 18, 2011 | 14.04 | 14.05 | 13.86 | 13.94 | 987,791 | -0.23(-1.62%) |
Apr 15, 2011 | 14.00 | 14.19 | 13.93 | 14.17 | 1,158,409 | +0.21(+1.49%) |
Apr 14, 2011 | 13.87 | 13.97 | 13.81 | 13.96 | 1,724,916 | +0.02(+0.16%) |
Apr 13, 2011 | 14.01 | 14.05 | 13.89 | 13.94 | 1,270,709 | -0.01(-0.06%) |
Apr 12, 2011 | 14.14 | 14.19 | 13.90 | 13.94 | 1,159,334 | -0.27(-1.93%) |
Apr 11, 2011 | 14.41 | 14.44 | 14.18 | 14.22 | 1,072,029 | -0.23(-1.56%) |
Apr 08, 2011 | 14.58 | 14.58 | 14.36 | 14.44 | 985,343 | -0.06(-0.40%) |
Apr 07, 2011 | 14.61 | 14.63 | 14.44 | 14.50 | 1,301,092 | -0.13(-0.91%) |
Apr 06, 2011 | 14.70 | 14.74 | 14.60 | 14.64 | 1,483,597 | -0.04(-0.27%) |
Apr 05, 2011 | 14.68 | 14.73 | 14.58 | 14.67 | 1,059,089 | -0.06(-0.39%) |
Apr 04, 2011 | 14.69 | 14.81 | 14.61 | 14.73 | 1,011,423 | +0.06(+0.39%) |
Apr 01, 2011 | 14.60 | 14.74 | 14.60 | 14.67 | 1,621,963 | +0.12(+0.82%) |
Mar 31, 2011 | 14.40 | 14.60 | 14.40 | 14.56 | 965,034 | +0.16(+1.11%) |
Mar 30, 2011 | 14.40 | 14.40 | 14.40 | 14.40 | 594,609 | +0.18(+1.24%) |
Mar 29, 2011 | 14.05 | 14.24 | 14.00 | 14.22 | 930,284 | +0.15(+1.04%) |
Mar 28, 2011 | 14.27 | 14.36 | 14.06 | 14.07 | 1,124,509 | -0.16(-1.12%) |
Mar 25, 2011 | 14.24 | 14.42 | 14.22 | 14.23 | 979,636 | +0.00(+0.03%) |
Mar 24, 2011 | 14.20 | 14.28 | 14.10 | 14.23 | 648,953 | +0.09(+0.66%) |
Mar 23, 2011 | 14.18 | 14.18 | 14.03 | 14.14 | 674,963 | -0.05(-0.37%) |
Mar 22, 2011 | 14.19 | 14.27 | 14.17 | 14.19 | 1,307,136 | -0.01(-0.09%) |
Mar 21, 2011 | 14.29 | 14.32 | 14.19 | 14.20 | 1,494,917 | +0.34(+2.42%) |
Mar 18, 2011 | 13.84 | 14.03 | 13.82 | 13.87 | 1,305,495 | +0.12(+0.90%) |
Mar 17, 2011 | 13.71 | 13.79 | 13.57 | 13.74 | 1,403,980 | +0.15(+1.11%) |
Mar 16, 2011 | 13.67 | 13.75 | 13.55 | 13.59 | 2,266,595 | -0.09(-0.65%) |
Mar 15, 2011 | 13.67 | 13.98 | 13.64 | 13.68 | 1,935,616 | -0.30(-2.15%) |
Mar 14, 2011 | 13.98 | 14.06 | 13.90 | 13.98 | 1,357,141 | -0.09(-0.66%) |
Mar 11, 2011 | 13.94 | 14.13 | 13.94 | 14.07 | 961,895 | +0.00(+0.00%) |
Mar 10, 2011 | 14.19 | 14.19 | 14.02 | 14.07 | 1,136,755 | -0.26(-1.84%) |
Mar 09, 2011 | 14.35 | 14.46 | 14.29 | 14.34 | 1,586,018 | -0.05(-0.34%) |
Mar 08, 2011 | 14.41 | 14.46 | 14.33 | 14.38 | 1,680,087 | -0.01(-0.06%) |
Mar 07, 2011 | 14.46 | 14.59 | 14.33 | 14.39 | 4,147,722 | -0.09(-0.64%) |
Mar 04, 2011 | 14.56 | 14.56 | 14.39 | 14.49 | 1,418,939 | -0.10(-0.66%) |
Mar 03, 2011 | 14.28 | 14.64 | 14.24 | 14.58 | 1,821,148 | +0.39(+2.72%) |
Mar 02, 2011 | 14.02 | 14.25 | 13.98 | 14.20 | 1,466,647 | +0.22(+1.57%) |
Mar 01, 2011 | 14.05 | 14.28 | 13.96 | 13.98 | 1,379,205 | -0.02(-0.16%) |
Feb 28, 2011 | 14.06 | 14.20 | 14.00 | 14.00 | 1,250,764 | -0.05(-0.38%) |
Feb 25, 2011 | 13.85 | 14.05 | 13.78 | 14.05 | 838,861 | +0.27(+1.98%) |
Feb 24, 2011 | 13.91 | 13.92 | 13.71 | 13.78 | 1,113,994 | -0.12(-0.88%) |
Feb 23, 2011 | 14.16 | 14.16 | 13.90 | 13.90 | 1,194,948 | -0.22(-1.59%) |
Feb 22, 2011 | 14.13 | 14.21 | 14.07 | 14.13 | 1,765,759 | -0.08(-0.56%) |
Feb 18, 2011 | 14.19 | 14.21 | 14.11 | 14.20 | 751,460 | +0.07(+0.47%) |
Feb 17, 2011 | 14.10 | 14.17 | 14.01 | 14.14 | 1,027,475 | +0.06(+0.41%) |
Feb 16, 2011 | 14.05 | 14.11 | 14.01 | 14.08 | 1,047,686 | +0.07(+0.47%) |
Feb 15, 2011 | 13.96 | 14.07 | 13.91 | 14.02 | 1,058,769 | +0.03(+0.22%) |
Feb 14, 2011 | 13.89 | 13.99 | 13.86 | 13.99 | 1,402,908 | +0.09(+0.66%) |
Feb 11, 2011 | 13.79 | 13.92 | 13.77 | 13.89 | 1,637,715 | +0.06(+0.44%) |
Feb 10, 2011 | 13.75 | 13.84 | 13.60 | 13.83 | 2,352,152 | +0.02(+0.13%) |
Feb 09, 2011 | 13.92 | 13.92 | 13.77 | 13.81 | 1,081,261 | -0.10(-0.69%) |
Feb 08, 2011 | 14.08 | 14.08 | 13.90 | 13.91 | 1,087,027 | -0.12(-0.88%) |
Feb 07, 2011 | 14.08 | 14.13 | 13.97 | 14.03 | 1,078,110 | -0.03(-0.22%) |
Feb 04, 2011 | 14.02 | 14.10 | 14.00 | 14.06 | 848,080 | +0.07(+0.50%) |
Feb 03, 2011 | 13.94 | 14.05 | 13.86 | 13.99 | 1,280,912 | +0.02(+0.16%) |
Feb 02, 2011 | 13.91 | 14.08 | 13.88 | 13.97 | 1,258,345 | +0.01(+0.09%) |