Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.50 | 16.97 | 16.44 | 16.61 | 1,180,622 | +0.16(+0.97%) |
Apr 28, 2011 | 16.20 | 16.49 | 15.78 | 16.45 | 1,167,011 | +0.11(+0.67%) |
Apr 27, 2011 | 15.72 | 16.36 | 15.72 | 16.34 | 1,006,993 | +0.62(+3.94%) |
Apr 26, 2011 | 15.93 | 15.93 | 15.58 | 15.72 | 892,600 | -0.17(-1.07%) |
Apr 25, 2011 | 15.52 | 15.90 | 15.47 | 15.89 | 779,674 | +0.25(+1.60%) |
Apr 21, 2011 | 15.63 | 15.76 | 15.57 | 15.64 | 579,997 | +0.13(+0.84%) |
Apr 20, 2011 | 15.21 | 15.51 | 15.02 | 15.51 | 765,985 | +0.51(+3.40%) |
Apr 19, 2011 | 15.23 | 15.31 | 14.89 | 15.00 | 916,647 | -0.21(-1.38%) |
Apr 18, 2011 | 15.52 | 15.60 | 14.86 | 15.21 | 1,057,404 | -0.42(-2.69%) |
Apr 15, 2011 | 15.39 | 15.75 | 15.39 | 15.63 | 1,085,218 | +0.18(+1.17%) |
Apr 14, 2011 | 15.54 | 15.61 | 15.00 | 15.45 | 1,056,586 | -0.15(-0.96%) |
Apr 13, 2011 | 15.85 | 15.91 | 15.57 | 15.60 | 799,378 | -0.24(-1.52%) |
Apr 12, 2011 | 15.70 | 15.93 | 15.54 | 15.84 | 735,012 | -0.02(-0.13%) |
Apr 11, 2011 | 15.73 | 15.93 | 15.62 | 15.86 | 537,309 | +0.10(+0.63%) |
Apr 08, 2011 | 15.99 | 15.99 | 15.53 | 15.76 | 762,121 | -0.10(-0.63%) |
Apr 07, 2011 | 16.12 | 16.31 | 15.84 | 15.86 | 675,321 | -0.27(-1.67%) |
Apr 06, 2011 | 16.26 | 16.44 | 15.87 | 16.13 | 1,081,295 | -0.02(-0.12%) |
Apr 05, 2011 | 15.73 | 16.23 | 15.65 | 16.15 | 1,857,730 | +0.43(+2.74%) |
Apr 04, 2011 | 15.58 | 15.92 | 15.53 | 15.72 | 647,677 | +0.22(+1.42%) |
Apr 01, 2011 | 15.61 | 15.67 | 15.34 | 15.50 | 895,481 | -0.07(-0.45%) |
Mar 31, 2011 | 15.29 | 15.58 | 15.03 | 15.57 | 984,553 | +0.29(+1.90%) |
Mar 30, 2011 | 15.10 | 15.49 | 15.07 | 15.28 | 937,564 | +0.28(+1.87%) |
Mar 29, 2011 | 14.66 | 15.01 | 14.47 | 15.00 | 1,277,457 | +0.36(+2.46%) |
Mar 28, 2011 | 14.70 | 14.82 | 14.56 | 14.64 | 1,166,843 | -0.03(-0.20%) |
Mar 25, 2011 | 14.91 | 14.96 | 14.63 | 14.67 | 916,390 | -0.12(-0.81%) |
Mar 24, 2011 | 14.60 | 14.84 | 14.50 | 14.79 | 599,908 | +0.28(+1.93%) |
Mar 23, 2011 | 14.57 | 14.57 | 14.25 | 14.51 | 525,855 | -0.06(-0.43%) |
Mar 22, 2011 | 14.83 | 14.87 | 14.44 | 14.57 | 509,429 | +0.02(+0.15%) |
Mar 21, 2011 | 14.67 | 14.88 | 14.38 | 14.55 | 859,298 | +0.27(+1.89%) |
Mar 18, 2011 | 14.04 | 14.29 | 14.02 | 14.28 | 1,105,241 | +0.33(+2.37%) |
Mar 17, 2011 | 14.43 | 14.48 | 13.94 | 13.95 | 904,876 | -0.31(-2.17%) |
Mar 16, 2011 | 14.67 | 15.00 | 14.21 | 14.26 | 1,052,225 | -0.52(-3.52%) |
Mar 15, 2011 | 14.23 | 14.96 | 14.20 | 14.78 | 1,098,400 | +0.18(+1.23%) |
Mar 14, 2011 | 14.29 | 14.76 | 14.27 | 14.60 | 866,080 | +0.25(+1.74%) |
Mar 11, 2011 | 14.28 | 14.53 | 14.25 | 14.35 | 564,928 | +0.05(+0.35%) |
Mar 10, 2011 | 14.60 | 14.93 | 14.25 | 14.30 | 913,072 | -0.47(-3.18%) |
Mar 09, 2011 | 14.94 | 15.00 | 14.65 | 14.77 | 792,060 | -0.16(-1.07%) |
Mar 08, 2011 | 14.91 | 15.10 | 14.63 | 14.93 | 940,649 | +0.13(+0.88%) |
Mar 07, 2011 | 15.03 | 15.11 | 14.55 | 14.80 | 718,227 | -0.08(-0.54%) |
Mar 04, 2011 | 15.08 | 15.19 | 14.84 | 14.88 | 890,332 | -0.13(-0.87%) |
Mar 03, 2011 | 15.16 | 15.16 | 14.82 | 15.01 | 866,708 | +0.02(+0.13%) |
Mar 02, 2011 | 14.67 | 15.07 | 14.63 | 14.99 | 908,282 | +0.25(+1.70%) |
Mar 01, 2011 | 14.66 | 14.97 | 14.51 | 14.74 | 1,360,070 | -0.11(-0.74%) |
Feb 28, 2011 | 15.30 | 15.35 | 14.77 | 14.85 | 2,118,674 | -0.31(-2.04%) |
Feb 25, 2011 | 15.01 | 15.22 | 14.96 | 15.16 | 862,784 | +0.30(+2.02%) |
Feb 24, 2011 | 14.59 | 14.90 | 14.51 | 14.86 | 1,028,001 | +0.19(+1.30%) |
Feb 23, 2011 | 14.84 | 15.04 | 14.51 | 14.67 | 704,150 | -0.19(-1.28%) |
Feb 22, 2011 | 15.06 | 15.21 | 14.75 | 14.86 | 847,090 | -0.40(-2.62%) |
Feb 18, 2011 | 15.36 | 15.36 | 15.01 | 15.26 | 736,406 | -0.09(-0.59%) |
Feb 17, 2011 | 15.27 | 15.43 | 14.92 | 15.35 | 1,116,991 | +0.34(+2.27%) |
Feb 16, 2011 | 15.24 | 15.25 | 14.97 | 15.01 | 1,089,433 | -0.20(-1.31%) |
Feb 15, 2011 | 15.18 | 15.21 | 14.85 | 15.21 | 1,083,287 | +0.00(+0.00%) |
Feb 14, 2011 | 15.42 | 15.52 | 15.05 | 15.21 | 865,057 | -0.18(-1.17%) |
Feb 11, 2011 | 15.45 | 15.57 | 15.19 | 15.39 | 744,226 | -0.04(-0.26%) |
Feb 10, 2011 | 15.37 | 15.52 | 15.16 | 15.43 | 653,926 | +0.03(+0.19%) |
Feb 09, 2011 | 15.90 | 16.00 | 15.07 | 15.40 | 1,893,424 | -0.52(-3.27%) |
Feb 08, 2011 | 15.89 | 16.00 | 15.80 | 15.92 | 629,149 | +0.07(+0.44%) |
Feb 07, 2011 | 15.91 | 16.15 | 15.78 | 15.85 | 1,212,611 | +0.16(+1.02%) |
Feb 04, 2011 | 15.65 | 15.96 | 15.60 | 15.69 | 961,255 | +0.11(+0.71%) |
Feb 03, 2011 | 15.55 | 15.85 | 15.34 | 15.58 | 1,595,046 | +0.03(+0.19%) |
Feb 02, 2011 | 15.93 | 16.05 | 15.49 | 15.55 | 5,292,543 | -0.62(-3.83%) |