Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.93 | 20.12 | 19.70 | 19.98 | 1,712,046 | +0.04(+0.20%) |
Apr 28, 2011 | 20.13 | 20.38 | 19.82 | 19.94 | 1,901,448 | -0.19(-0.94%) |
Apr 27, 2011 | 20.05 | 20.23 | 19.48 | 20.13 | 2,597,804 | +0.08(+0.40%) |
Apr 26, 2011 | 20.07 | 20.23 | 19.54 | 20.05 | 2,401,561 | +0.00(+0.00%) |
Apr 25, 2011 | 19.24 | 20.16 | 19.03 | 20.05 | 2,697,442 | +1.01(+5.30%) |
Apr 21, 2011 | 19.14 | 19.29 | 18.89 | 19.04 | 1,800,671 | +0.20(+1.06%) |
Apr 20, 2011 | 18.72 | 18.92 | 18.52 | 18.84 | 1,401,205 | +0.71(+3.92%) |
Apr 19, 2011 | 17.91 | 18.17 | 17.63 | 18.13 | 1,802,226 | +0.34(+1.91%) |
Apr 18, 2011 | 17.84 | 18.05 | 17.56 | 17.79 | 1,975,645 | -0.55(-3.00%) |
Apr 15, 2011 | 17.98 | 18.38 | 17.80 | 18.34 | 1,907,167 | +0.30(+1.66%) |
Apr 14, 2011 | 18.18 | 18.28 | 17.76 | 18.04 | 2,088,414 | -0.19(-1.04%) |
Apr 13, 2011 | 18.66 | 18.85 | 17.83 | 18.23 | 1,819,215 | -0.11(-0.57%) |
Apr 12, 2011 | 19.00 | 19.17 | 18.27 | 18.34 | 2,482,211 | -1.31(-6.69%) |
Apr 11, 2011 | 20.16 | 20.48 | 19.50 | 19.65 | 1,457,108 | -0.33(-1.65%) |
Apr 08, 2011 | 20.63 | 20.64 | 19.92 | 19.98 | 957,958 | -0.24(-1.19%) |
Apr 07, 2011 | 20.25 | 20.69 | 20.01 | 20.22 | 1,329,383 | +0.05(+0.25%) |
Apr 06, 2011 | 20.21 | 20.76 | 20.03 | 20.17 | 1,577,998 | +0.11(+0.55%) |
Apr 05, 2011 | 19.05 | 20.39 | 19.02 | 20.06 | 1,980,520 | +0.89(+4.64%) |
Apr 04, 2011 | 19.01 | 19.23 | 18.95 | 19.17 | 1,170,842 | +0.24(+1.27%) |
Apr 01, 2011 | 18.92 | 19.17 | 18.73 | 18.93 | 1,315,631 | +0.25(+1.34%) |
Mar 31, 2011 | 18.60 | 18.92 | 18.55 | 18.68 | 1,093,251 | +0.03(+0.16%) |
Mar 30, 2011 | 18.65 | 19.00 | 18.20 | 18.65 | 1,724,450 | +0.06(+0.32%) |
Mar 29, 2011 | 18.04 | 18.60 | 17.95 | 18.59 | 1,161,952 | +0.54(+2.99%) |
Mar 28, 2011 | 18.15 | 18.46 | 18.05 | 18.05 | 1,028,927 | -0.08(-0.44%) |
Mar 25, 2011 | 18.17 | 18.58 | 17.85 | 18.13 | 1,729,772 | +0.19(+1.06%) |
Mar 24, 2011 | 18.25 | 18.32 | 17.68 | 17.94 | 2,014,023 | -0.03(-0.17%) |
Mar 23, 2011 | 17.10 | 18.24 | 17.10 | 17.97 | 2,217,252 | +0.74(+4.29%) |
Mar 22, 2011 | 17.28 | 17.55 | 17.03 | 17.23 | 1,224,659 | -0.01(-0.06%) |
Mar 21, 2011 | 17.21 | 17.35 | 17.03 | 17.24 | 1,806,244 | +0.30(+1.77%) |
Mar 18, 2011 | 17.09 | 17.15 | 16.70 | 16.94 | 3,669,173 | +0.13(+0.77%) |
Mar 17, 2011 | 17.01 | 17.14 | 16.71 | 16.81 | 1,303,300 | +0.30(+1.82%) |
Mar 16, 2011 | 17.00 | 17.23 | 16.28 | 16.51 | 1,932,445 | -0.50(-2.94%) |
Mar 15, 2011 | 16.33 | 17.23 | 16.16 | 17.01 | 1,847,356 | -0.18(-1.05%) |
Mar 14, 2011 | 17.15 | 17.44 | 16.81 | 17.19 | 1,747,426 | +0.06(+0.35%) |
Mar 11, 2011 | 16.43 | 17.25 | 16.20 | 17.13 | 2,159,656 | +0.53(+3.19%) |
Mar 10, 2011 | 16.35 | 16.81 | 15.92 | 16.60 | 3,178,872 | -0.20(-1.19%) |
Mar 09, 2011 | 16.67 | 16.88 | 16.41 | 16.80 | 2,428,965 | -0.01(-0.06%) |
Mar 08, 2011 | 16.53 | 16.90 | 16.05 | 16.81 | 1,714,038 | +0.23(+1.39%) |
Mar 07, 2011 | 16.72 | 16.82 | 16.14 | 16.58 | 2,568,186 | -0.12(-0.72%) |
Mar 04, 2011 | 16.42 | 16.70 | 16.11 | 16.70 | 2,066,627 | +0.31(+1.89%) |
Mar 03, 2011 | 16.19 | 16.46 | 16.10 | 16.39 | 1,446,876 | +0.67(+4.26%) |
Mar 02, 2011 | 15.95 | 16.33 | 15.68 | 15.72 | 1,586,513 | -0.16(-1.01%) |
Mar 01, 2011 | 16.82 | 16.89 | 15.84 | 15.88 | 2,958,318 | -1.07(-6.31%) |
Feb 28, 2011 | 16.73 | 17.23 | 16.66 | 16.95 | 3,113,129 | +0.79(+4.89%) |
Feb 25, 2011 | 16.22 | 16.46 | 15.89 | 16.16 | 2,246,277 | +0.08(+0.50%) |
Feb 24, 2011 | 15.69 | 16.30 | 15.69 | 16.08 | 1,698,489 | +0.18(+1.13%) |
Feb 23, 2011 | 16.17 | 16.37 | 15.24 | 15.90 | 2,958,502 | -0.22(-1.36%) |
Feb 22, 2011 | 16.65 | 17.15 | 16.06 | 16.12 | 2,136,718 | -0.86(-5.06%) |
Feb 18, 2011 | 17.71 | 17.71 | 16.80 | 16.98 | 1,962,725 | -0.47(-2.69%) |
Feb 17, 2011 | 17.38 | 17.71 | 17.02 | 17.45 | 3,523,590 | +0.07(+0.40%) |
Feb 16, 2011 | 16.50 | 17.48 | 16.30 | 17.38 | 6,467,501 | +1.93(+12.49%) |
Feb 15, 2011 | 15.75 | 15.82 | 15.39 | 15.45 | 2,869,738 | -0.38(-2.40%) |
Feb 14, 2011 | 15.89 | 16.25 | 15.75 | 15.83 | 2,371,047 | +0.00(+0.00%) |
Feb 11, 2011 | 15.33 | 15.88 | 15.20 | 15.83 | 1,679,326 | +0.42(+2.73%) |
Feb 10, 2011 | 14.88 | 15.52 | 14.75 | 15.41 | 1,599,633 | +0.24(+1.58%) |
Feb 09, 2011 | 15.47 | 15.55 | 15.10 | 15.17 | 1,816,116 | -0.51(-3.25%) |
Feb 08, 2011 | 15.32 | 15.68 | 15.20 | 15.68 | 2,127,627 | +0.42(+2.75%) |
Feb 07, 2011 | 15.05 | 15.54 | 15.01 | 15.26 | 1,557,122 | +0.33(+2.21%) |
Feb 04, 2011 | 15.14 | 15.19 | 14.80 | 14.93 | 1,862,448 | -0.12(-0.80%) |
Feb 03, 2011 | 15.20 | 15.27 | 14.79 | 15.05 | 1,996,464 | -0.19(-1.25%) |
Feb 02, 2011 | 15.57 | 15.69 | 15.23 | 15.24 | 1,413,010 | -0.39(-2.50%) |