Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.06 | 14.49 | 14.02 | 14.39 | 7,437,708 | +0.35(+2.49%) |
Apr 28, 2011 | 13.96 | 14.09 | 13.92 | 14.04 | 2,534,262 | +0.05(+0.33%) |
Apr 27, 2011 | 13.90 | 14.01 | 13.76 | 13.99 | 3,924,162 | +0.11(+0.77%) |
Apr 26, 2011 | 13.97 | 14.11 | 13.88 | 13.89 | 4,502,094 | -0.08(-0.57%) |
Apr 25, 2011 | 14.00 | 14.06 | 13.88 | 13.97 | 6,280,542 | +0.07(+0.54%) |
Apr 21, 2011 | 14.58 | 14.59 | 13.69 | 13.89 | 11,524,638 | -0.17(-1.19%) |
Apr 20, 2011 | 13.76 | 14.09 | 13.74 | 14.06 | 7,389,582 | +0.43(+3.12%) |
Apr 19, 2011 | 13.59 | 13.63 | 13.41 | 13.63 | 7,517,520 | +0.04(+0.26%) |
Apr 18, 2011 | 13.89 | 13.89 | 13.52 | 13.60 | 10,460,862 | -0.39(-2.80%) |
Apr 15, 2011 | 14.03 | 14.08 | 13.90 | 13.99 | 6,833,034 | +0.01(+0.06%) |
Apr 14, 2011 | 14.02 | 14.16 | 13.92 | 13.98 | 6,399,768 | -0.09(-0.66%) |
Apr 13, 2011 | 13.91 | 14.15 | 13.88 | 14.08 | 4,593,360 | +0.20(+1.44%) |
Apr 12, 2011 | 13.84 | 13.88 | 13.78 | 13.88 | 6,915,948 | -0.02(-0.11%) |
Apr 11, 2011 | 13.83 | 13.95 | 13.78 | 13.89 | 4,259,916 | +0.05(+0.35%) |
Apr 08, 2011 | 13.79 | 13.88 | 13.77 | 13.84 | 5,512,770 | +0.05(+0.34%) |
Apr 07, 2011 | 13.69 | 13.84 | 13.68 | 13.80 | 7,444,548 | +0.09(+0.63%) |
Apr 06, 2011 | 13.71 | 13.83 | 13.69 | 13.71 | 10,072,074 | +0.00(+0.00%) |
Apr 05, 2011 | 14.13 | 14.18 | 13.47 | 13.71 | 21,476,280 | -0.54(-3.77%) |
Apr 04, 2011 | 14.74 | 14.77 | 13.87 | 14.25 | 22,206,000 | -0.10(-0.69%) |
Apr 01, 2011 | 14.58 | 14.60 | 14.26 | 14.35 | 14,921,076 | -0.15(-1.07%) |
Mar 31, 2011 | 14.67 | 14.70 | 14.45 | 14.50 | 139,257,200 | -0.15(-1.05%) |
Mar 30, 2011 | 14.79 | 14.84 | 14.62 | 14.65 | 7,277,790 | -0.01(-0.09%) |
Mar 29, 2011 | 14.65 | 14.76 | 14.63 | 14.67 | 6,675,744 | -0.04(-0.27%) |
Mar 28, 2011 | 14.84 | 15.01 | 14.70 | 14.71 | 8,616,396 | -0.04(-0.29%) |
Mar 25, 2011 | 14.61 | 15.00 | 14.59 | 14.75 | 12,739,380 | +0.52(+3.63%) |
Mar 24, 2011 | 14.35 | 14.49 | 14.22 | 14.23 | 6,749,682 | +0.04(+0.29%) |
Mar 23, 2011 | 14.44 | 14.47 | 14.18 | 14.19 | 5,435,478 | -0.24(-1.70%) |
Mar 22, 2011 | 14.67 | 14.67 | 14.43 | 14.44 | 4,195,350 | -0.17(-1.16%) |
Mar 21, 2011 | 14.65 | 14.67 | 14.56 | 14.61 | 3,129,444 | +0.24(+1.66%) |
Mar 18, 2011 | 14.65 | 14.73 | 14.33 | 14.37 | 3,367,158 | -0.15(-1.06%) |
Mar 17, 2011 | 14.53 | 14.69 | 14.43 | 14.52 | 2,842,158 | +0.15(+1.04%) |
Mar 16, 2011 | 14.33 | 14.48 | 14.26 | 14.37 | 3,483,168 | +0.00(+0.00%) |
Mar 15, 2011 | 14.29 | 14.74 | 14.26 | 14.37 | 4,716,708 | -0.37(-2.52%) |
Mar 14, 2011 | 14.75 | 14.83 | 14.60 | 14.74 | 2,660,454 | -0.13(-0.91%) |
Mar 11, 2011 | 14.70 | 14.92 | 14.50 | 14.88 | 2,654,100 | +0.17(+1.17%) |
Mar 10, 2011 | 15.04 | 15.08 | 14.71 | 14.71 | 4,863,360 | -0.52(-3.42%) |
Mar 09, 2011 | 15.06 | 15.26 | 15.02 | 15.23 | 4,084,434 | +0.18(+1.23%) |
Mar 08, 2011 | 14.95 | 15.12 | 14.91 | 15.04 | 4,069,536 | +0.07(+0.47%) |
Mar 07, 2011 | 14.99 | 15.08 | 14.60 | 14.97 | 4,420,020 | +0.05(+0.36%) |
Mar 04, 2011 | 15.20 | 15.20 | 14.83 | 14.92 | 3,681,390 | -0.23(-1.50%) |
Mar 03, 2011 | 14.85 | 15.30 | 14.85 | 15.14 | 4,605,066 | +0.36(+2.46%) |
Mar 02, 2011 | 14.12 | 14.93 | 14.12 | 14.78 | 4,990,284 | +0.62(+4.38%) |
Mar 01, 2011 | 14.24 | 14.40 | 14.09 | 14.16 | 5,369,304 | -0.01(-0.08%) |
Feb 28, 2011 | 14.44 | 14.58 | 14.17 | 14.17 | 3,643,554 | -0.23(-1.57%) |
Feb 25, 2011 | 14.14 | 14.40 | 14.10 | 14.40 | 2,760,576 | +0.30(+2.15%) |
Feb 24, 2011 | 14.19 | 14.27 | 13.97 | 14.10 | 4,290,036 | -0.09(-0.66%) |
Feb 23, 2011 | 14.52 | 14.57 | 14.03 | 14.19 | 3,958,068 | -0.34(-2.36%) |
Feb 22, 2011 | 14.82 | 14.89 | 14.52 | 14.53 | 2,829,780 | -0.38(-2.57%) |
Feb 18, 2011 | 14.86 | 14.92 | 14.79 | 14.92 | 3,270,672 | +0.06(+0.39%) |
Feb 17, 2011 | 14.69 | 14.88 | 14.60 | 14.86 | 3,338,028 | +0.15(+1.02%) |
Feb 16, 2011 | 14.78 | 14.85 | 14.71 | 14.71 | 2,736,840 | -0.07(-0.44%) |
Feb 15, 2011 | 14.82 | 14.88 | 14.69 | 14.77 | 2,180,550 | -0.05(-0.32%) |
Feb 14, 2011 | 14.83 | 14.85 | 14.67 | 14.82 | 2,924,556 | +0.01(+0.06%) |
Feb 11, 2011 | 14.75 | 14.83 | 14.64 | 14.81 | 2,584,116 | +0.06(+0.42%) |
Feb 10, 2011 | 14.68 | 14.93 | 14.63 | 14.75 | 2,486,898 | +0.08(+0.57%) |
Feb 09, 2011 | 14.61 | 14.88 | 14.61 | 14.67 | 3,244,182 | -0.01(-0.06%) |
Feb 08, 2011 | 14.46 | 14.68 | 14.46 | 14.68 | 2,931,468 | +0.23(+1.59%) |
Feb 07, 2011 | 14.39 | 14.67 | 14.37 | 14.45 | 3,772,218 | +0.12(+0.85%) |
Feb 04, 2011 | 14.31 | 14.43 | 14.25 | 14.32 | 4,337,562 | +0.06(+0.46%) |
Feb 03, 2011 | 14.17 | 14.99 | 14.10 | 14.26 | 9,547,512 | -0.13(-0.89%) |
Feb 02, 2011 | 14.36 | 14.48 | 14.32 | 14.39 | 3,947,022 | +0.06(+0.44%) |