Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.58 | 19.61 | 19.43 | 19.48 | 15,262,347 | -0.09(-0.48%) |
Apr 28, 2011 | 19.48 | 19.59 | 19.44 | 19.57 | 16,159,686 | +0.04(+0.21%) |
Apr 27, 2011 | 19.37 | 19.56 | 19.31 | 19.53 | 18,737,516 | +0.15(+0.79%) |
Apr 26, 2011 | 19.15 | 19.40 | 19.09 | 19.38 | 19,571,780 | +0.17(+0.88%) |
Apr 25, 2011 | 19.11 | 19.32 | 19.10 | 19.21 | 20,531,930 | -0.18(-0.93%) |
Apr 21, 2011 | 18.98 | 19.82 | 18.95 | 19.39 | 49,469,384 | +0.37(+1.97%) |
Apr 20, 2011 | 19.43 | 19.46 | 18.73 | 19.01 | 34,938,828 | -0.11(-0.57%) |
Apr 19, 2011 | 19.11 | 19.17 | 19.06 | 19.12 | 21,562,218 | -0.07(-0.37%) |
Apr 18, 2011 | 19.31 | 19.31 | 19.04 | 19.19 | 29,478,770 | -0.23(-1.19%) |
Apr 15, 2011 | 19.25 | 19.45 | 19.13 | 19.43 | 35,069,348 | +0.34(+1.76%) |
Apr 14, 2011 | 18.88 | 19.14 | 18.82 | 19.09 | 20,702,598 | +0.21(+1.09%) |
Apr 13, 2011 | 18.92 | 19.10 | 18.83 | 18.88 | 19,520,188 | -0.13(-0.69%) |
Apr 12, 2011 | 18.94 | 19.17 | 18.85 | 19.01 | 27,124,364 | +0.04(+0.24%) |
Apr 11, 2011 | 18.82 | 19.02 | 18.78 | 18.97 | 20,088,298 | +0.16(+0.83%) |
Apr 08, 2011 | 18.83 | 18.89 | 18.75 | 18.81 | 15,635,713 | +0.00(+0.00%) |
Apr 07, 2011 | 18.84 | 18.87 | 18.68 | 18.81 | 15,698,445 | -0.07(-0.37%) |
Apr 06, 2011 | 18.64 | 18.90 | 18.64 | 18.88 | 21,695,368 | +0.26(+1.38%) |
Apr 05, 2011 | 18.76 | 18.81 | 18.62 | 18.63 | 18,414,514 | -0.10(-0.52%) |
Apr 04, 2011 | 18.63 | 18.81 | 18.54 | 18.72 | 27,788,376 | +0.33(+1.78%) |
Apr 01, 2011 | 18.31 | 18.41 | 18.28 | 18.40 | 17,110,902 | +0.12(+0.65%) |
Mar 31, 2011 | 18.26 | 18.43 | 18.19 | 18.28 | 26,443,442 | +0.03(+0.18%) |
Mar 30, 2011 | 18.24 | 18.24 | 18.24 | 18.24 | 25,192,780 | +0.22(+1.20%) |
Mar 29, 2011 | 17.89 | 18.03 | 17.85 | 18.03 | 19,762,912 | +0.11(+0.62%) |
Mar 28, 2011 | 17.93 | 17.96 | 17.88 | 17.91 | 12,184,192 | +0.02(+0.10%) |
Mar 25, 2011 | 17.97 | 17.97 | 17.74 | 17.90 | 23,111,744 | -0.03(-0.17%) |
Mar 24, 2011 | 17.94 | 17.94 | 17.78 | 17.93 | 18,188,994 | +0.04(+0.25%) |
Mar 23, 2011 | 17.87 | 17.90 | 17.62 | 17.88 | 16,574,527 | +0.01(+0.06%) |
Mar 22, 2011 | 17.87 | 17.94 | 17.75 | 17.87 | 17,588,782 | -0.03(-0.15%) |
Mar 21, 2011 | 17.88 | 17.93 | 17.83 | 17.90 | 15,740,340 | +0.04(+0.25%) |
Mar 18, 2011 | 17.72 | 18.01 | 17.69 | 17.85 | 24,574,432 | +0.24(+1.38%) |
Mar 17, 2011 | 17.58 | 17.62 | 17.42 | 17.61 | 24,226,374 | +0.21(+1.20%) |
Mar 16, 2011 | 17.71 | 17.71 | 17.33 | 17.40 | 28,291,694 | -0.35(-1.99%) |
Mar 15, 2011 | 17.70 | 17.81 | 17.69 | 17.75 | 33,853,560 | -0.21(-1.18%) |
Mar 14, 2011 | 18.00 | 18.00 | 17.87 | 17.97 | 16,485,258 | -0.09(-0.50%) |
Mar 11, 2011 | 18.01 | 18.16 | 17.90 | 18.06 | 19,222,808 | -0.01(-0.08%) |
Mar 10, 2011 | 18.19 | 18.24 | 18.03 | 18.07 | 25,014,794 | -0.21(-1.16%) |
Mar 09, 2011 | 18.16 | 18.31 | 18.09 | 18.28 | 17,366,662 | +0.14(+0.76%) |
Mar 08, 2011 | 18.07 | 18.20 | 18.05 | 18.15 | 15,197,588 | +0.07(+0.41%) |
Mar 07, 2011 | 18.22 | 18.22 | 17.99 | 18.07 | 18,633,632 | -0.07(-0.39%) |
Mar 04, 2011 | 17.99 | 18.24 | 17.98 | 18.14 | 29,788,666 | +0.13(+0.70%) |
Mar 03, 2011 | 17.86 | 18.03 | 17.83 | 18.02 | 22,500,586 | +0.25(+1.41%) |
Mar 02, 2011 | 17.60 | 17.77 | 17.58 | 17.77 | 19,515,570 | +0.07(+0.38%) |
Mar 01, 2011 | 17.96 | 18.00 | 17.67 | 17.70 | 24,679,444 | -0.22(-1.25%) |
Feb 28, 2011 | 17.84 | 18.09 | 17.76 | 17.92 | 32,464,234 | +0.17(+0.97%) |
Feb 25, 2011 | 17.62 | 17.78 | 17.52 | 17.75 | 31,012,324 | +0.16(+0.93%) |
Feb 24, 2011 | 17.34 | 17.59 | 17.27 | 17.59 | 34,840,356 | +0.27(+1.57%) |
Feb 23, 2011 | 17.46 | 17.51 | 17.27 | 17.31 | 27,650,256 | -0.19(-1.06%) |
Feb 22, 2011 | 17.31 | 17.58 | 17.31 | 17.50 | 30,647,176 | +0.03(+0.19%) |
Feb 18, 2011 | 17.27 | 17.47 | 17.24 | 17.47 | 26,135,306 | +0.21(+1.21%) |
Feb 17, 2011 | 17.23 | 17.30 | 17.16 | 17.26 | 18,414,824 | +0.02(+0.13%) |
Feb 16, 2011 | 17.43 | 17.45 | 17.20 | 17.24 | 24,559,942 | -0.18(-1.05%) |
Feb 15, 2011 | 17.15 | 17.44 | 17.02 | 17.42 | 32,529,440 | +0.29(+1.67%) |
Feb 14, 2011 | 17.04 | 17.16 | 16.99 | 17.13 | 22,761,850 | +0.16(+0.92%) |
Feb 11, 2011 | 16.90 | 17.01 | 16.87 | 16.98 | 22,080,848 | +0.03(+0.15%) |
Feb 10, 2011 | 16.93 | 17.02 | 16.91 | 16.95 | 21,024,870 | -0.02(-0.11%) |
Feb 09, 2011 | 16.99 | 17.06 | 16.90 | 16.97 | 20,380,086 | -0.03(-0.15%) |
Feb 08, 2011 | 16.99 | 17.04 | 16.93 | 16.99 | 26,032,276 | -0.03(-0.18%) |
Feb 07, 2011 | 17.20 | 17.20 | 16.93 | 17.02 | 30,454,574 | -0.16(-0.93%) |
Feb 04, 2011 | 17.15 | 17.21 | 17.04 | 17.18 | 26,654,924 | +0.04(+0.26%) |
Feb 03, 2011 | 17.05 | 17.19 | 17.00 | 17.14 | 22,156,420 | +0.10(+0.59%) |
Feb 02, 2011 | 16.87 | 17.06 | 16.81 | 17.04 | 33,822,828 | +0.17(+1.00%) |