Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.75 | 14.77 | 14.69 | 14.76 | 8,857,187 | +0.01(+0.06%) |
Apr 28, 2011 | 14.75 | 14.79 | 14.70 | 14.75 | 13,675,466 | +0.03(+0.22%) |
Apr 27, 2011 | 14.69 | 14.73 | 14.65 | 14.72 | 11,419,345 | +0.07(+0.45%) |
Apr 26, 2011 | 14.60 | 14.68 | 14.58 | 14.66 | 12,259,237 | +0.08(+0.57%) |
Apr 25, 2011 | 14.50 | 14.57 | 14.49 | 14.57 | 9,156,797 | +0.02(+0.17%) |
Apr 21, 2011 | 14.44 | 14.56 | 14.41 | 14.55 | 12,314,388 | +0.12(+0.86%) |
Apr 20, 2011 | 14.37 | 14.43 | 14.32 | 14.42 | 9,883,810 | +0.07(+0.46%) |
Apr 19, 2011 | 14.37 | 14.42 | 14.27 | 14.36 | 8,980,938 | +0.00(+0.00%) |
Apr 18, 2011 | 14.44 | 14.44 | 14.30 | 14.36 | 13,472,244 | -0.05(-0.34%) |
Apr 15, 2011 | 14.44 | 14.45 | 14.37 | 14.41 | 9,359,159 | -0.05(-0.34%) |
Apr 14, 2011 | 14.32 | 14.46 | 14.31 | 14.46 | 13,841,988 | +0.15(+1.04%) |
Apr 13, 2011 | 14.27 | 14.42 | 14.25 | 14.31 | 11,495,628 | +0.07(+0.52%) |
Apr 12, 2011 | 14.37 | 14.44 | 14.23 | 14.23 | 13,100,533 | -0.16(-1.09%) |
Apr 11, 2011 | 14.29 | 14.44 | 14.24 | 14.39 | 17,510,392 | +0.13(+0.93%) |
Apr 08, 2011 | 14.38 | 14.39 | 14.19 | 14.26 | 25,108,412 | -0.15(-1.03%) |
Apr 07, 2011 | 14.47 | 14.48 | 14.33 | 14.41 | 24,459,158 | -0.08(-0.57%) |
Apr 06, 2011 | 14.48 | 14.51 | 14.45 | 14.49 | 9,530,495 | +0.04(+0.29%) |
Apr 05, 2011 | 14.48 | 14.55 | 14.45 | 14.45 | 9,452,046 | -0.03(-0.23%) |
Apr 04, 2011 | 14.42 | 14.50 | 14.41 | 14.48 | 13,414,251 | +0.07(+0.46%) |
Apr 01, 2011 | 14.46 | 14.49 | 14.38 | 14.42 | 18,864,982 | -0.02(-0.17%) |
Mar 31, 2011 | 14.54 | 14.59 | 14.43 | 14.44 | 17,289,676 | -0.05(-0.34%) |
Mar 30, 2011 | 14.49 | 14.49 | 14.49 | 14.49 | 14,977,518 | +0.06(+0.40%) |
Mar 29, 2011 | 14.47 | 14.51 | 14.42 | 14.43 | 28,007,856 | +0.02(+0.17%) |
Mar 28, 2011 | 14.46 | 14.51 | 14.39 | 14.41 | 24,471,898 | -0.07(-0.50%) |
Mar 25, 2011 | 14.50 | 14.50 | 14.46 | 14.48 | 13,388,064 | +0.02(+0.11%) |
Mar 24, 2011 | 14.46 | 14.51 | 14.44 | 14.46 | 11,834,982 | +0.01(+0.06%) |
Mar 23, 2011 | 14.30 | 14.46 | 14.26 | 14.46 | 18,580,122 | +0.21(+1.46%) |
Mar 22, 2011 | 14.37 | 14.38 | 14.23 | 14.25 | 29,418,198 | -0.16(-1.11%) |
Mar 21, 2011 | 14.31 | 14.41 | 14.30 | 14.41 | 16,871,742 | +0.14(+1.01%) |
Mar 18, 2011 | 14.28 | 14.29 | 14.19 | 14.26 | 15,992,495 | +0.09(+0.62%) |
Mar 17, 2011 | 14.24 | 14.27 | 14.15 | 14.18 | 15,236,844 | -0.02(-0.17%) |
Mar 16, 2011 | 14.25 | 14.30 | 14.18 | 14.20 | 13,881,814 | +0.02(+0.11%) |
Mar 15, 2011 | 14.26 | 14.30 | 14.18 | 14.18 | 15,932,848 | -0.10(-0.73%) |
Mar 14, 2011 | 14.18 | 14.30 | 14.12 | 14.29 | 15,851,170 | +0.14(+0.96%) |
Mar 11, 2011 | 14.22 | 14.28 | 14.14 | 14.15 | 18,410,800 | -0.07(-0.51%) |
Mar 10, 2011 | 14.27 | 14.30 | 14.22 | 14.22 | 15,402,477 | -0.04(-0.28%) |
Mar 09, 2011 | 14.21 | 14.31 | 14.15 | 14.26 | 12,446,441 | +0.09(+0.62%) |
Mar 08, 2011 | 14.30 | 14.31 | 14.14 | 14.18 | 20,741,158 | -0.13(-0.89%) |
Mar 07, 2011 | 14.30 | 14.31 | 14.22 | 14.30 | 15,542,273 | +0.02(+0.11%) |
Mar 04, 2011 | 14.31 | 14.30 | 14.22 | 14.29 | 12,458,954 | -0.02(-0.17%) |
Mar 03, 2011 | 14.36 | 14.37 | 14.26 | 14.31 | 15,542,004 | -0.01(-0.06%) |
Mar 02, 2011 | 14.32 | 14.34 | 14.27 | 14.32 | 15,529,733 | +0.01(+0.06%) |
Mar 01, 2011 | 14.33 | 14.34 | 14.26 | 14.31 | 16,535,523 | -0.01(-0.06%) |
Feb 28, 2011 | 14.22 | 14.33 | 14.18 | 14.32 | 32,046,034 | +0.14(+0.96%) |
Feb 25, 2011 | 14.18 | 14.21 | 14.10 | 14.18 | 18,860,660 | +0.02(+0.17%) |
Feb 24, 2011 | 14.07 | 14.17 | 14.02 | 14.16 | 19,518,812 | +0.11(+0.80%) |
Feb 23, 2011 | 14.00 | 14.10 | 14.00 | 14.05 | 15,559,309 | +0.02(+0.11%) |
Feb 22, 2011 | 14.05 | 14.06 | 13.95 | 14.03 | 29,106,218 | -0.03(-0.23%) |
Feb 18, 2011 | 14.11 | 14.12 | 13.99 | 14.06 | 19,550,760 | +0.01(+0.06%) |
Feb 17, 2011 | 13.94 | 14.07 | 13.93 | 14.06 | 24,903,744 | +0.13(+0.92%) |
Feb 16, 2011 | 13.96 | 13.98 | 13.89 | 13.93 | 35,985,220 | +0.05(+0.35%) |
Feb 15, 2011 | 14.34 | 13.98 | 13.87 | 13.88 | 157,081,760 | -0.46(-3.18%) |
Feb 14, 2011 | 14.42 | 14.42 | 14.32 | 14.34 | 10,943,849 | -0.01(-0.06%) |
Feb 11, 2011 | 14.34 | 14.37 | 14.32 | 14.34 | 8,399,611 | +0.02(+0.17%) |
Feb 10, 2011 | 14.36 | 14.38 | 14.29 | 14.32 | 11,179,027 | -0.06(-0.44%) |
Feb 09, 2011 | 14.32 | 14.40 | 14.31 | 14.38 | 15,760,425 | +0.06(+0.39%) |
Feb 08, 2011 | 14.26 | 14.38 | 14.23 | 14.33 | 17,874,758 | +0.06(+0.39%) |
Feb 07, 2011 | 14.13 | 14.27 | 14.12 | 14.27 | 14,722,436 | +0.16(+1.13%) |
Feb 04, 2011 | 14.27 | 14.28 | 14.02 | 14.11 | 31,190,542 | -0.21(-1.45%) |
Feb 03, 2011 | 14.41 | 14.42 | 14.30 | 14.32 | 11,671,572 | -0.06(-0.39%) |
Feb 02, 2011 | 14.34 | 14.40 | 14.31 | 14.38 | 10,342,889 | +0.06(+0.39%) |