Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.50 | 17.56 | 16.88 | 17.08 | 10,483,172 | -0.85(-4.75%) |
Apr 28, 2011 | 17.91 | 18.04 | 17.69 | 17.93 | 5,180,522 | -0.08(-0.43%) |
Apr 27, 2011 | 17.63 | 18.08 | 17.50 | 18.01 | 4,314,018 | +0.37(+2.10%) |
Apr 26, 2011 | 17.28 | 17.98 | 17.03 | 17.64 | 5,163,919 | +0.45(+2.60%) |
Apr 25, 2011 | 17.31 | 17.64 | 17.17 | 17.19 | 3,723,994 | +0.05(+0.30%) |
Apr 21, 2011 | 17.14 | 17.18 | 16.82 | 17.14 | 3,028,973 | +0.24(+1.43%) |
Apr 20, 2011 | 16.78 | 17.11 | 16.76 | 16.90 | 3,669,369 | +0.54(+3.32%) |
Apr 19, 2011 | 16.20 | 16.63 | 16.08 | 16.36 | 5,244,225 | +0.18(+1.12%) |
Apr 18, 2011 | 16.23 | 16.37 | 15.95 | 16.18 | 3,412,624 | -0.34(-2.03%) |
Apr 15, 2011 | 16.40 | 16.65 | 16.21 | 16.51 | 4,956,634 | +0.20(+1.21%) |
Apr 14, 2011 | 16.45 | 16.54 | 16.20 | 16.32 | 3,413,659 | -0.28(-1.66%) |
Apr 13, 2011 | 16.62 | 16.79 | 16.47 | 16.59 | 3,946,776 | +0.16(+0.94%) |
Apr 12, 2011 | 16.44 | 16.49 | 16.16 | 16.44 | 6,175,112 | -0.16(-0.93%) |
Apr 11, 2011 | 17.01 | 17.04 | 16.50 | 16.59 | 6,137,522 | -0.45(-2.63%) |
Apr 08, 2011 | 17.65 | 17.70 | 16.94 | 17.04 | 4,099,243 | -0.48(-2.75%) |
Apr 07, 2011 | 17.50 | 17.62 | 17.24 | 17.52 | 3,823,237 | -0.05(-0.29%) |
Apr 06, 2011 | 17.75 | 17.87 | 17.44 | 17.57 | 2,507,681 | -0.03(-0.15%) |
Apr 05, 2011 | 17.54 | 18.07 | 17.47 | 17.60 | 4,886,577 | -0.03(-0.15%) |
Apr 04, 2011 | 17.42 | 17.65 | 17.24 | 17.62 | 3,921,570 | +0.37(+2.15%) |
Apr 01, 2011 | 17.85 | 17.89 | 17.13 | 17.25 | 5,359,333 | -0.34(-1.91%) |
Mar 31, 2011 | 18.15 | 18.15 | 17.56 | 17.59 | 5,551,545 | -0.65(-3.59%) |
Mar 30, 2011 | 18.24 | 18.24 | 18.24 | 18.24 | 3,795,910 | -0.15(-0.84%) |
Mar 29, 2011 | 18.34 | 18.52 | 18.24 | 18.40 | 3,461,300 | -0.01(-0.05%) |
Mar 28, 2011 | 18.42 | 18.83 | 18.38 | 18.41 | 3,812,854 | +0.09(+0.47%) |
Mar 25, 2011 | 18.62 | 18.74 | 18.27 | 18.32 | 4,826,644 | -0.12(-0.65%) |
Mar 24, 2011 | 18.15 | 18.67 | 17.93 | 18.44 | 6,181,751 | +0.37(+2.05%) |
Mar 23, 2011 | 17.58 | 18.34 | 17.31 | 18.07 | 20,265,974 | +1.77(+10.88%) |
Mar 22, 2011 | 16.79 | 16.79 | 16.25 | 16.30 | 7,406,287 | -0.50(-2.97%) |
Mar 21, 2011 | 16.64 | 16.89 | 16.63 | 16.80 | 5,543,334 | +0.79(+4.95%) |
Mar 18, 2011 | 16.41 | 16.51 | 15.89 | 16.01 | 8,887,140 | -0.18(-1.12%) |
Mar 17, 2011 | 17.05 | 17.05 | 16.13 | 16.19 | 8,260,092 | -0.65(-3.84%) |
Mar 16, 2011 | 17.40 | 17.75 | 16.66 | 16.83 | 5,820,666 | -0.74(-4.21%) |
Mar 15, 2011 | 17.33 | 17.73 | 17.25 | 17.57 | 4,724,300 | -0.02(-0.10%) |
Mar 14, 2011 | 17.37 | 17.78 | 17.13 | 17.59 | 3,397,108 | -0.04(-0.24%) |
Mar 11, 2011 | 17.06 | 17.71 | 17.05 | 17.63 | 2,528,714 | +0.22(+1.29%) |
Mar 10, 2011 | 17.26 | 17.69 | 17.05 | 17.41 | 3,883,093 | -0.20(-1.13%) |
Mar 09, 2011 | 18.35 | 18.36 | 17.50 | 17.61 | 4,437,293 | -0.78(-4.26%) |
Mar 08, 2011 | 18.37 | 18.69 | 18.12 | 18.39 | 2,376,622 | +0.03(+0.14%) |
Mar 07, 2011 | 18.92 | 18.94 | 17.86 | 18.37 | 4,721,364 | -0.40(-2.11%) |
Mar 04, 2011 | 18.78 | 18.96 | 18.54 | 18.76 | 3,560,112 | +0.04(+0.23%) |
Mar 03, 2011 | 18.81 | 19.04 | 18.65 | 18.72 | 3,053,523 | +0.22(+1.16%) |
Mar 02, 2011 | 18.12 | 18.55 | 18.06 | 18.50 | 3,897,266 | +0.34(+1.85%) |
Mar 01, 2011 | 18.60 | 18.65 | 18.03 | 18.17 | 4,515,517 | -0.28(-1.54%) |
Feb 28, 2011 | 18.26 | 18.73 | 18.24 | 18.45 | 4,462,173 | +0.43(+2.39%) |
Feb 25, 2011 | 17.81 | 18.20 | 17.75 | 18.02 | 3,269,633 | +0.57(+3.26%) |
Feb 24, 2011 | 17.17 | 17.72 | 17.04 | 17.45 | 6,273,779 | +0.40(+2.37%) |
Feb 23, 2011 | 18.04 | 18.08 | 16.58 | 17.05 | 8,706,428 | -1.08(-5.98%) |
Feb 22, 2011 | 18.98 | 19.01 | 18.06 | 18.13 | 4,860,865 | -1.30(-6.69%) |
Feb 18, 2011 | 19.79 | 19.86 | 19.33 | 19.43 | 3,061,950 | -0.35(-1.78%) |
Feb 17, 2011 | 19.30 | 19.88 | 19.25 | 19.79 | 4,433,544 | +0.40(+2.09%) |
Feb 16, 2011 | 19.09 | 19.41 | 19.04 | 19.38 | 3,752,672 | +0.43(+2.27%) |
Feb 15, 2011 | 19.14 | 19.28 | 18.81 | 18.95 | 2,620,575 | -0.32(-1.65%) |
Feb 14, 2011 | 18.74 | 19.30 | 18.68 | 19.27 | 3,856,479 | +0.62(+3.32%) |
Feb 11, 2011 | 18.17 | 18.76 | 18.07 | 18.65 | 2,564,089 | +0.31(+1.69%) |
Feb 10, 2011 | 18.18 | 18.45 | 17.82 | 18.34 | 3,564,899 | -0.05(-0.28%) |
Feb 09, 2011 | 18.27 | 18.61 | 18.21 | 18.39 | 2,919,872 | +0.11(+0.61%) |
Feb 08, 2011 | 18.48 | 18.61 | 18.19 | 18.28 | 2,515,722 | -0.21(-1.16%) |
Feb 07, 2011 | 18.23 | 18.62 | 18.23 | 18.49 | 2,899,563 | +0.28(+1.56%) |
Feb 04, 2011 | 17.96 | 18.27 | 17.89 | 18.21 | 2,252,769 | +0.26(+1.43%) |
Feb 03, 2011 | 17.62 | 17.97 | 17.54 | 17.95 | 2,518,073 | +0.24(+1.36%) |
Feb 02, 2011 | 17.64 | 17.97 | 17.46 | 17.71 | 3,336,554 | -0.07(-0.39%) |