Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.56 | 14.78 | 14.56 | 14.73 | 1,349,567 | -0.06(-0.43%) |
Apr 28, 2011 | 14.53 | 14.87 | 14.53 | 14.80 | 1,269,576 | +0.27(+1.87%) |
Apr 27, 2011 | 14.21 | 14.67 | 14.11 | 14.53 | 1,631,158 | +0.36(+2.52%) |
Apr 26, 2011 | 13.97 | 14.20 | 13.89 | 14.17 | 836,546 | +0.21(+1.52%) |
Apr 25, 2011 | 13.81 | 13.97 | 13.77 | 13.96 | 517,556 | +0.06(+0.42%) |
Apr 21, 2011 | 13.89 | 13.92 | 13.71 | 13.90 | 710,241 | +0.09(+0.65%) |
Apr 20, 2011 | 13.79 | 13.86 | 13.60 | 13.81 | 510,834 | +0.17(+1.28%) |
Apr 19, 2011 | 13.51 | 13.70 | 13.49 | 13.63 | 505,129 | +0.17(+1.26%) |
Apr 18, 2011 | 13.51 | 13.55 | 13.38 | 13.46 | 456,709 | -0.20(-1.43%) |
Apr 15, 2011 | 13.58 | 13.73 | 13.58 | 13.66 | 1,062,608 | +0.04(+0.27%) |
Apr 14, 2011 | 13.29 | 13.64 | 13.27 | 13.62 | 710,855 | +0.25(+1.90%) |
Apr 13, 2011 | 13.45 | 13.56 | 13.31 | 13.37 | 675,721 | -0.07(-0.51%) |
Apr 12, 2011 | 13.19 | 13.58 | 13.13 | 13.44 | 1,331,467 | +0.18(+1.36%) |
Apr 11, 2011 | 13.39 | 13.50 | 13.21 | 13.26 | 1,008,508 | -0.12(-0.91%) |
Apr 08, 2011 | 13.46 | 13.48 | 13.23 | 13.38 | 1,185,110 | +0.00(+0.00%) |
Apr 07, 2011 | 13.60 | 13.64 | 13.34 | 13.38 | 1,167,583 | -0.23(-1.71%) |
Apr 06, 2011 | 13.89 | 13.89 | 13.61 | 13.61 | 810,812 | -0.14(-1.04%) |
Apr 05, 2011 | 13.85 | 13.90 | 13.70 | 13.76 | 754,633 | -0.13(-0.95%) |
Apr 04, 2011 | 13.84 | 13.94 | 13.81 | 13.89 | 522,461 | +0.10(+0.69%) |
Apr 01, 2011 | 13.97 | 14.02 | 13.76 | 13.79 | 740,982 | -0.10(-0.69%) |
Mar 31, 2011 | 13.70 | 14.09 | 13.65 | 13.89 | 1,053,195 | +0.19(+1.35%) |
Mar 30, 2011 | 13.69 | 13.70 | 13.68 | 13.70 | 772,460 | +0.07(+0.54%) |
Mar 29, 2011 | 13.59 | 13.75 | 13.56 | 13.63 | 737,439 | +0.01(+0.08%) |
Mar 28, 2011 | 13.41 | 13.67 | 13.41 | 13.62 | 921,202 | +0.24(+1.78%) |
Mar 25, 2011 | 13.37 | 13.56 | 13.32 | 13.38 | 795,415 | +0.06(+0.48%) |
Mar 24, 2011 | 13.43 | 13.46 | 13.26 | 13.32 | 574,339 | -0.06(-0.44%) |
Mar 23, 2011 | 13.45 | 13.46 | 13.27 | 13.37 | 885,358 | -0.08(-0.63%) |
Mar 22, 2011 | 13.61 | 13.62 | 13.44 | 13.46 | 300,732 | -0.10(-0.74%) |
Mar 21, 2011 | 13.54 | 13.61 | 13.53 | 13.56 | 665,741 | +0.16(+1.19%) |
Mar 18, 2011 | 13.50 | 13.53 | 13.35 | 13.40 | 1,715,365 | -0.02(-0.16%) |
Mar 17, 2011 | 13.50 | 13.52 | 13.31 | 13.42 | 815,938 | +0.09(+0.68%) |
Mar 16, 2011 | 13.56 | 13.56 | 13.20 | 13.33 | 1,603,388 | -0.23(-1.72%) |
Mar 15, 2011 | 13.53 | 13.63 | 13.49 | 13.56 | 1,076,034 | -0.11(-0.77%) |
Mar 14, 2011 | 13.68 | 13.71 | 13.56 | 13.67 | 706,375 | -0.10(-0.73%) |
Mar 11, 2011 | 13.63 | 13.79 | 13.50 | 13.77 | 867,125 | +0.10(+0.70%) |
Mar 10, 2011 | 13.82 | 13.83 | 13.60 | 13.68 | 857,659 | -0.27(-1.94%) |
Mar 09, 2011 | 14.03 | 14.04 | 13.83 | 13.95 | 661,626 | -0.06(-0.45%) |
Mar 08, 2011 | 13.86 | 14.03 | 13.77 | 14.01 | 962,147 | +0.19(+1.34%) |
Mar 07, 2011 | 14.00 | 14.10 | 13.72 | 13.82 | 693,395 | -0.15(-1.10%) |
Mar 04, 2011 | 14.03 | 14.06 | 13.82 | 13.98 | 531,513 | -0.03(-0.23%) |
Mar 03, 2011 | 13.94 | 14.05 | 13.86 | 14.01 | 807,710 | +0.16(+1.19%) |
Mar 02, 2011 | 13.87 | 14.03 | 13.79 | 13.85 | 838,925 | -0.05(-0.34%) |
Mar 01, 2011 | 14.19 | 14.19 | 13.86 | 13.89 | 1,243,397 | -0.21(-1.50%) |
Feb 28, 2011 | 14.03 | 14.13 | 14.00 | 14.10 | 1,576,076 | +0.13(+0.95%) |
Feb 25, 2011 | 13.88 | 14.06 | 13.83 | 13.97 | 2,462,409 | +0.13(+0.92%) |
Feb 24, 2011 | 13.78 | 13.88 | 13.64 | 13.85 | 1,457,208 | +0.05(+0.38%) |
Feb 23, 2011 | 13.58 | 13.84 | 13.50 | 13.79 | 3,179,254 | -0.32(-2.29%) |
Feb 22, 2011 | 14.11 | 14.26 | 14.07 | 14.12 | 962,249 | -0.10(-0.67%) |
Feb 18, 2011 | 14.26 | 14.30 | 14.13 | 14.21 | 881,156 | +0.01(+0.04%) |
Feb 17, 2011 | 14.23 | 14.25 | 14.13 | 14.21 | 757,758 | -0.01(-0.04%) |
Feb 16, 2011 | 14.32 | 14.39 | 14.13 | 14.21 | 877,216 | -0.05(-0.33%) |
Feb 15, 2011 | 14.26 | 14.31 | 14.17 | 14.26 | 1,414,121 | -0.02(-0.15%) |
Feb 14, 2011 | 14.39 | 14.41 | 14.18 | 14.28 | 1,049,563 | -0.08(-0.59%) |
Feb 11, 2011 | 14.33 | 14.37 | 14.21 | 14.36 | 951,292 | +0.03(+0.22%) |
Feb 10, 2011 | 14.33 | 14.50 | 14.18 | 14.33 | 905,734 | -0.06(-0.44%) |
Feb 09, 2011 | 14.36 | 14.40 | 14.23 | 14.40 | 595,361 | +0.10(+0.70%) |
Feb 08, 2011 | 14.33 | 14.33 | 14.24 | 14.30 | 1,365,101 | -0.04(-0.30%) |
Feb 07, 2011 | 14.11 | 14.39 | 14.08 | 14.34 | 1,011,421 | +0.21(+1.46%) |
Feb 04, 2011 | 14.19 | 14.19 | 14.00 | 14.13 | 1,386,331 | -0.02(-0.15%) |
Feb 03, 2011 | 13.99 | 14.16 | 13.93 | 14.15 | 1,099,023 | +0.16(+1.17%) |
Feb 02, 2011 | 13.91 | 14.08 | 13.90 | 13.99 | 1,079,331 | +0.07(+0.53%) |