Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.88 | 15.10 | 14.82 | 15.00 | 2,656,159 | +0.10(+0.67%) |
Apr 28, 2011 | 15.00 | 15.20 | 14.88 | 14.90 | 5,884,369 | +0.00(+0.00%) |
Apr 27, 2011 | 14.64 | 15.01 | 14.38 | 14.90 | 6,789,656 | +0.41(+2.83%) |
Apr 26, 2011 | 14.62 | 14.65 | 14.41 | 14.49 | 3,414,194 | -0.03(-0.21%) |
Apr 25, 2011 | 14.69 | 14.79 | 14.44 | 14.52 | 3,765,033 | -0.11(-0.75%) |
Apr 21, 2011 | 14.69 | 14.73 | 14.54 | 14.63 | 2,979,559 | +0.00(+0.00%) |
Apr 20, 2011 | 14.75 | 14.94 | 14.63 | 14.63 | 3,539,558 | +0.10(+0.69%) |
Apr 19, 2011 | 14.67 | 14.68 | 14.31 | 14.53 | 6,735,529 | -0.14(-0.95%) |
Apr 18, 2011 | 14.95 | 15.07 | 14.64 | 14.67 | 5,143,661 | -0.37(-2.46%) |
Apr 15, 2011 | 15.07 | 15.17 | 14.95 | 15.04 | 17,117,774 | -0.04(-0.27%) |
Apr 14, 2011 | 15.00 | 15.13 | 14.88 | 15.08 | 4,508,961 | +0.16(+1.07%) |
Apr 13, 2011 | 15.22 | 15.22 | 14.92 | 14.92 | 10,815,382 | -0.17(-1.13%) |
Apr 12, 2011 | 15.35 | 15.35 | 14.97 | 15.09 | 5,949,141 | -0.28(-1.82%) |
Apr 11, 2011 | 15.81 | 15.89 | 15.27 | 15.37 | 5,845,249 | -0.53(-3.33%) |
Apr 08, 2011 | 15.90 | 16.01 | 15.81 | 15.90 | 7,265,864 | +0.24(+1.53%) |
Apr 07, 2011 | 15.73 | 15.83 | 15.57 | 15.66 | 3,204,467 | -0.07(-0.45%) |
Apr 06, 2011 | 15.91 | 15.97 | 15.62 | 15.73 | 4,021,443 | +0.05(+0.32%) |
Apr 05, 2011 | 14.85 | 15.68 | 14.78 | 15.68 | 6,068,354 | +0.81(+5.45%) |
Apr 04, 2011 | 14.90 | 15.18 | 14.84 | 14.87 | 2,586,362 | +0.09(+0.61%) |
Apr 01, 2011 | 15.12 | 15.26 | 14.78 | 14.78 | 5,298,434 | -0.50(-3.27%) |
Mar 31, 2011 | 15.46 | 15.49 | 15.21 | 15.28 | 4,402,076 | -0.07(-0.46%) |
Mar 30, 2011 | 15.15 | 15.35 | 15.00 | 15.35 | 5,581,914 | +0.41(+2.74%) |
Mar 29, 2011 | 15.11 | 15.22 | 14.88 | 14.94 | 7,152,073 | -0.27(-1.78%) |
Mar 28, 2011 | 15.38 | 15.64 | 15.17 | 15.21 | 4,214,168 | -0.55(-3.49%) |
Mar 25, 2011 | 16.12 | 16.21 | 15.76 | 15.76 | 2,887,826 | -0.29(-1.81%) |
Mar 24, 2011 | 16.20 | 16.37 | 15.96 | 16.05 | 9,028,494 | -0.04(-0.25%) |
Mar 23, 2011 | 15.62 | 16.12 | 15.60 | 16.09 | 6,489,919 | +0.55(+3.54%) |
Mar 22, 2011 | 15.10 | 15.83 | 15.02 | 15.54 | 6,641,989 | +0.50(+3.32%) |
Mar 21, 2011 | 14.74 | 15.15 | 14.71 | 15.04 | 5,365,508 | +0.53(+3.65%) |
Mar 18, 2011 | 14.48 | 14.73 | 14.42 | 14.51 | 7,689,488 | +0.17(+1.19%) |
Mar 17, 2011 | 14.40 | 14.45 | 14.11 | 14.34 | 4,123,279 | +0.05(+0.35%) |
Mar 16, 2011 | 14.46 | 14.80 | 14.23 | 14.29 | 7,610,344 | -0.23(-1.58%) |
Mar 15, 2011 | 14.30 | 14.64 | 14.30 | 14.52 | 3,256,569 | -0.28(-1.89%) |
Mar 14, 2011 | 14.82 | 15.06 | 14.73 | 14.80 | 2,278,996 | -0.14(-0.94%) |
Mar 11, 2011 | 14.53 | 15.03 | 14.52 | 14.94 | 2,289,822 | +0.33(+2.26%) |
Mar 10, 2011 | 14.73 | 14.86 | 14.53 | 14.61 | 3,843,736 | -0.27(-1.81%) |
Mar 09, 2011 | 15.15 | 15.31 | 14.81 | 14.88 | 4,246,610 | -0.20(-1.33%) |
Mar 08, 2011 | 15.48 | 15.48 | 15.01 | 15.08 | 2,744,193 | -0.28(-1.82%) |
Mar 07, 2011 | 15.35 | 15.65 | 15.23 | 15.36 | 5,006,535 | +0.18(+1.19%) |
Mar 04, 2011 | 15.32 | 15.46 | 15.15 | 15.18 | 5,181,866 | -0.01(-0.07%) |
Mar 03, 2011 | 14.90 | 15.22 | 14.62 | 15.19 | 7,411,289 | +0.00(+0.00%) |
Mar 02, 2011 | 15.50 | 15.50 | 14.97 | 15.19 | 6,924,441 | -0.24(-1.56%) |
Mar 01, 2011 | 15.46 | 15.59 | 15.32 | 15.43 | 7,890,494 | +0.03(+0.19%) |
Feb 28, 2011 | 15.67 | 15.67 | 15.26 | 15.40 | 5,815,252 | -0.28(-1.79%) |
Feb 25, 2011 | 15.39 | 15.69 | 15.33 | 15.68 | 3,753,201 | +0.35(+2.28%) |
Feb 24, 2011 | 15.71 | 15.74 | 15.20 | 15.33 | 6,169,704 | -0.37(-2.36%) |
Feb 23, 2011 | 15.48 | 15.83 | 15.41 | 15.70 | 7,318,896 | +0.35(+2.28%) |
Feb 22, 2011 | 16.39 | 16.39 | 15.35 | 15.35 | 9,200,192 | -0.90(-5.54%) |
Feb 18, 2011 | 16.48 | 16.51 | 16.22 | 16.25 | 7,064,447 | -0.12(-0.73%) |
Feb 17, 2011 | 16.40 | 16.42 | 16.23 | 16.37 | 9,802,097 | -0.39(-2.33%) |
Feb 16, 2011 | 16.50 | 16.76 | 16.36 | 16.76 | 3,964,221 | +0.27(+1.64%) |
Feb 15, 2011 | 16.45 | 16.61 | 16.36 | 16.49 | 4,209,816 | +0.19(+1.17%) |
Feb 14, 2011 | 16.26 | 16.43 | 16.23 | 16.30 | 3,485,874 | +0.10(+0.62%) |
Feb 11, 2011 | 16.50 | 16.65 | 16.20 | 16.20 | 4,695,499 | -0.31(-1.88%) |
Feb 10, 2011 | 16.60 | 16.65 | 16.42 | 16.51 | 4,965,651 | -0.11(-0.66%) |
Feb 09, 2011 | 17.10 | 17.13 | 16.60 | 16.62 | 4,898,956 | -0.48(-2.81%) |
Feb 08, 2011 | 16.85 | 17.11 | 16.80 | 17.10 | 4,484,997 | +0.45(+2.70%) |
Feb 07, 2011 | 16.81 | 16.85 | 16.62 | 16.65 | 3,834,177 | -0.10(-0.60%) |
Feb 04, 2011 | 17.18 | 17.18 | 16.74 | 16.75 | 8,445,918 | -0.44(-2.56%) |
Feb 03, 2011 | 16.85 | 17.19 | 16.69 | 17.19 | 5,571,355 | +0.41(+2.44%) |
Feb 02, 2011 | 16.66 | 16.83 | 16.64 | 16.78 | 2,227,550 | -0.05(-0.30%) |