Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.51 | 15.59 | 15.39 | 15.52 | 11,349,494 | -0.01(-0.09%) |
Apr 28, 2011 | 15.32 | 15.54 | 15.28 | 15.53 | 8,678,589 | +0.15(+0.95%) |
Apr 27, 2011 | 15.21 | 15.47 | 15.11 | 15.39 | 12,623,987 | +0.17(+1.10%) |
Apr 26, 2011 | 14.89 | 15.30 | 14.85 | 15.22 | 17,545,538 | +0.34(+2.29%) |
Apr 25, 2011 | 14.75 | 14.90 | 14.71 | 14.88 | 7,113,252 | +0.19(+1.32%) |
Apr 21, 2011 | 14.69 | 14.78 | 14.61 | 14.69 | 8,122,810 | +0.07(+0.46%) |
Apr 20, 2011 | 14.69 | 14.76 | 14.59 | 14.62 | 15,873,239 | +0.11(+0.78%) |
Apr 19, 2011 | 14.57 | 14.64 | 14.43 | 14.51 | 9,409,104 | -0.05(-0.32%) |
Apr 18, 2011 | 14.33 | 14.72 | 14.33 | 14.55 | 15,721,272 | -0.45(-3.03%) |
Apr 15, 2011 | 14.92 | 15.03 | 14.82 | 15.01 | 8,856,729 | +0.16(+1.08%) |
Apr 14, 2011 | 15.00 | 15.04 | 14.79 | 14.85 | 10,393,562 | -0.20(-1.33%) |
Apr 13, 2011 | 14.86 | 15.08 | 14.75 | 15.05 | 9,543,205 | +0.24(+1.62%) |
Apr 12, 2011 | 14.78 | 15.07 | 14.70 | 14.81 | 11,274,224 | +0.00(+0.00%) |
Apr 11, 2011 | 14.81 | 14.88 | 14.71 | 14.81 | 9,071,965 | -0.05(-0.36%) |
Apr 08, 2011 | 15.27 | 15.27 | 14.76 | 14.86 | 12,527,829 | -0.31(-2.07%) |
Apr 07, 2011 | 14.75 | 15.58 | 14.67 | 15.17 | 31,682,680 | -0.23(-1.47%) |
Apr 06, 2011 | 15.45 | 15.49 | 15.18 | 15.40 | 13,292,452 | -0.03(-0.17%) |
Apr 05, 2011 | 14.86 | 15.55 | 14.85 | 15.43 | 13,535,085 | +0.38(+2.53%) |
Apr 04, 2011 | 15.09 | 15.13 | 14.95 | 15.05 | 9,794,330 | +0.01(+0.06%) |
Apr 01, 2011 | 15.11 | 15.28 | 14.99 | 15.04 | 9,850,201 | -0.02(-0.13%) |
Mar 31, 2011 | 15.02 | 15.10 | 14.93 | 15.06 | 9,794,545 | +0.01(+0.09%) |
Mar 30, 2011 | 14.89 | 15.09 | 14.81 | 15.04 | 7,045,328 | +0.24(+1.62%) |
Mar 29, 2011 | 14.69 | 14.82 | 14.69 | 14.81 | 6,452,934 | +0.07(+0.50%) |
Mar 28, 2011 | 14.99 | 15.07 | 14.73 | 14.73 | 9,136,138 | -0.26(-1.73%) |
Mar 25, 2011 | 15.01 | 15.04 | 14.89 | 14.99 | 6,753,803 | +0.01(+0.09%) |
Mar 24, 2011 | 14.68 | 15.01 | 14.65 | 14.98 | 9,733,366 | +0.35(+2.36%) |
Mar 23, 2011 | 14.49 | 14.69 | 14.35 | 14.63 | 11,215,322 | +0.11(+0.78%) |
Mar 22, 2011 | 14.57 | 14.63 | 14.45 | 14.52 | 9,393,769 | -0.04(-0.27%) |
Mar 21, 2011 | 14.57 | 14.60 | 14.53 | 14.56 | 13,635,845 | +0.03(+0.18%) |
Mar 18, 2011 | 14.49 | 14.56 | 14.35 | 14.53 | 17,535,824 | +0.13(+0.88%) |
Mar 17, 2011 | 14.47 | 14.49 | 14.33 | 14.41 | 13,259,975 | +0.10(+0.70%) |
Mar 16, 2011 | 14.43 | 14.57 | 14.20 | 14.31 | 13,831,483 | -0.13(-0.87%) |
Mar 15, 2011 | 14.32 | 14.53 | 14.31 | 14.43 | 14,109,816 | -0.05(-0.32%) |
Mar 14, 2011 | 14.37 | 14.70 | 14.30 | 14.48 | 18,680,562 | -0.12(-0.82%) |
Mar 11, 2011 | 14.13 | 14.64 | 14.13 | 14.60 | 13,624,444 | +0.36(+2.52%) |
Mar 10, 2011 | 13.96 | 14.35 | 13.96 | 14.24 | 11,307,832 | -0.02(-0.14%) |
Mar 09, 2011 | 14.12 | 14.29 | 14.09 | 14.26 | 10,190,222 | +0.11(+0.75%) |
Mar 08, 2011 | 14.13 | 14.25 | 14.03 | 14.15 | 7,918,942 | +0.03(+0.19%) |
Mar 07, 2011 | 14.41 | 14.43 | 14.09 | 14.13 | 12,542,810 | -0.22(-1.53%) |
Mar 04, 2011 | 14.50 | 14.67 | 14.27 | 14.35 | 12,587,670 | -0.13(-0.87%) |
Mar 03, 2011 | 14.53 | 14.75 | 14.23 | 14.47 | 17,398,756 | -0.20(-1.36%) |
Mar 02, 2011 | 14.75 | 14.85 | 14.49 | 14.67 | 11,939,405 | -0.08(-0.54%) |
Mar 01, 2011 | 14.97 | 15.12 | 14.71 | 14.75 | 13,818,060 | -0.22(-1.46%) |
Feb 28, 2011 | 15.08 | 15.09 | 14.87 | 14.97 | 12,082,127 | -0.15(-0.97%) |
Feb 25, 2011 | 15.14 | 15.41 | 14.81 | 15.12 | 16,491,544 | +0.17(+1.16%) |
Feb 24, 2011 | 14.99 | 15.07 | 14.75 | 14.95 | 14,768,408 | +0.11(+0.72%) |
Feb 23, 2011 | 15.04 | 15.12 | 14.63 | 14.84 | 11,532,494 | -0.25(-1.63%) |
Feb 22, 2011 | 15.10 | 15.36 | 15.03 | 15.08 | 9,936,737 | -0.23(-1.52%) |
Feb 18, 2011 | 15.37 | 15.39 | 15.20 | 15.32 | 11,239,391 | +0.01(+0.09%) |
Feb 17, 2011 | 15.15 | 15.43 | 15.05 | 15.30 | 9,808,181 | +0.12(+0.79%) |
Feb 16, 2011 | 15.16 | 15.34 | 15.04 | 15.18 | 14,608,717 | +0.05(+0.31%) |
Feb 15, 2011 | 14.85 | 15.25 | 14.66 | 15.14 | 32,213,502 | +0.87(+6.10%) |
Feb 14, 2011 | 14.19 | 14.31 | 14.16 | 14.27 | 8,339,850 | +0.05(+0.33%) |
Feb 11, 2011 | 14.03 | 14.25 | 14.03 | 14.22 | 10,363,216 | +0.12(+0.85%) |
Feb 10, 2011 | 14.05 | 14.11 | 13.97 | 14.10 | 9,047,014 | +0.02(+0.14%) |
Feb 09, 2011 | 13.87 | 14.25 | 13.87 | 14.08 | 17,023,708 | +0.17(+1.19%) |
Feb 08, 2011 | 13.56 | 13.92 | 13.48 | 13.92 | 14,752,647 | +0.40(+2.95%) |
Feb 07, 2011 | 13.41 | 13.55 | 13.32 | 13.52 | 10,000,636 | +0.16(+1.19%) |
Feb 04, 2011 | 13.19 | 13.40 | 13.12 | 13.36 | 9,817,488 | +0.18(+1.36%) |
Feb 03, 2011 | 13.11 | 13.46 | 13.00 | 13.18 | 24,349,794 | +0.53(+4.20%) |
Feb 02, 2011 | 12.77 | 12.90 | 12.59 | 12.65 | 14,948,938 | -0.33(-2.51%) |