Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.28 | 20.84 | 19.30 | 20.11 | 7,488,195 | -1.18(-5.54%) |
Apr 28, 2011 | 20.65 | 21.59 | 20.54 | 21.29 | 4,335,257 | +0.56(+2.70%) |
Apr 27, 2011 | 21.14 | 21.19 | 20.17 | 20.73 | 3,681,475 | -0.36(-1.71%) |
Apr 26, 2011 | 21.32 | 21.33 | 20.91 | 21.09 | 3,937,886 | +0.08(+0.38%) |
Apr 25, 2011 | 20.68 | 21.03 | 20.33 | 21.01 | 2,579,519 | +0.61(+2.99%) |
Apr 21, 2011 | 20.46 | 20.46 | 20.03 | 20.40 | 1,135,144 | +0.19(+0.94%) |
Apr 20, 2011 | 19.85 | 20.25 | 19.65 | 20.21 | 2,579,411 | +0.76(+3.91%) |
Apr 19, 2011 | 18.49 | 19.49 | 18.48 | 19.45 | 2,931,285 | +1.10(+5.99%) |
Apr 18, 2011 | 18.34 | 18.42 | 18.04 | 18.35 | 843,238 | -0.19(-1.02%) |
Apr 15, 2011 | 18.48 | 18.67 | 18.36 | 18.54 | 1,347,558 | -0.10(-0.54%) |
Apr 14, 2011 | 18.43 | 18.90 | 18.41 | 18.64 | 1,164,080 | +0.05(+0.27%) |
Apr 13, 2011 | 18.38 | 18.70 | 18.28 | 18.59 | 1,598,694 | +0.40(+2.20%) |
Apr 12, 2011 | 18.53 | 18.66 | 18.11 | 18.19 | 1,248,356 | -0.41(-2.20%) |
Apr 11, 2011 | 18.30 | 18.70 | 18.25 | 18.60 | 1,516,148 | +0.32(+1.75%) |
Apr 08, 2011 | 18.41 | 18.58 | 18.07 | 18.28 | 1,212,801 | +0.00(+0.00%) |
Apr 07, 2011 | 18.61 | 18.69 | 18.11 | 18.28 | 930,425 | -0.19(-1.03%) |
Apr 06, 2011 | 18.58 | 18.71 | 18.07 | 18.47 | 1,263,436 | +0.08(+0.44%) |
Apr 05, 2011 | 18.35 | 18.58 | 18.13 | 18.39 | 1,274,534 | -0.04(-0.22%) |
Apr 04, 2011 | 18.29 | 18.59 | 18.09 | 18.43 | 1,057,458 | +0.27(+1.49%) |
Apr 01, 2011 | 17.98 | 18.48 | 17.88 | 18.16 | 1,413,931 | +0.32(+1.79%) |
Mar 31, 2011 | 18.15 | 18.15 | 17.70 | 17.84 | 1,686,902 | -0.37(-2.03%) |
Mar 30, 2011 | 18.21 | 18.22 | 17.53 | 18.21 | 1,952,997 | +0.69(+3.94%) |
Mar 29, 2011 | 17.30 | 17.60 | 17.16 | 17.52 | 1,036,603 | +0.12(+0.69%) |
Mar 28, 2011 | 17.49 | 17.80 | 17.35 | 17.40 | 1,917,183 | -0.05(-0.29%) |
Mar 25, 2011 | 17.10 | 17.60 | 17.10 | 17.45 | 1,892,998 | +0.52(+3.07%) |
Mar 24, 2011 | 16.95 | 17.02 | 16.60 | 16.93 | 1,356,823 | +0.06(+0.36%) |
Mar 23, 2011 | 16.42 | 16.94 | 16.33 | 16.87 | 1,501,135 | +0.46(+2.80%) |
Mar 22, 2011 | 16.83 | 16.89 | 16.40 | 16.41 | 1,284,282 | -0.35(-2.09%) |
Mar 21, 2011 | 16.41 | 16.76 | 16.25 | 16.76 | 2,945,424 | +0.62(+3.84%) |
Mar 18, 2011 | 16.83 | 16.83 | 15.97 | 16.14 | 3,885,509 | -0.47(-2.83%) |
Mar 17, 2011 | 17.09 | 17.15 | 16.51 | 16.61 | 2,085,706 | -0.14(-0.84%) |
Mar 16, 2011 | 17.26 | 17.40 | 16.47 | 16.75 | 3,321,760 | -0.39(-2.28%) |
Mar 15, 2011 | 17.13 | 17.30 | 16.94 | 17.14 | 4,680,856 | -0.94(-5.20%) |
Mar 14, 2011 | 18.20 | 18.25 | 17.74 | 18.08 | 2,062,237 | -0.36(-1.95%) |
Mar 11, 2011 | 18.03 | 18.58 | 17.89 | 18.44 | 1,679,277 | +0.04(+0.22%) |
Mar 10, 2011 | 19.08 | 19.14 | 18.36 | 18.40 | 2,453,133 | -0.92(-4.76%) |
Mar 09, 2011 | 19.11 | 19.61 | 19.00 | 19.32 | 2,571,303 | +0.14(+0.73%) |
Mar 08, 2011 | 18.52 | 19.23 | 18.39 | 19.18 | 2,357,272 | +0.68(+3.68%) |
Mar 07, 2011 | 18.46 | 18.75 | 18.09 | 18.50 | 2,183,162 | +0.08(+0.43%) |
Mar 04, 2011 | 17.90 | 18.45 | 17.73 | 18.42 | 2,162,406 | +0.50(+2.79%) |
Mar 03, 2011 | 17.61 | 17.97 | 17.50 | 17.92 | 3,573,165 | +0.45(+2.58%) |
Mar 02, 2011 | 17.15 | 17.82 | 17.15 | 17.47 | 2,381,909 | +0.26(+1.51%) |
Mar 01, 2011 | 17.76 | 17.84 | 17.16 | 17.21 | 2,097,858 | -0.44(-2.49%) |
Feb 28, 2011 | 17.87 | 17.89 | 17.41 | 17.65 | 1,751,189 | -0.04(-0.23%) |
Feb 25, 2011 | 18.76 | 19.00 | 17.38 | 17.69 | 6,226,438 | -0.40(-2.21%) |
Feb 24, 2011 | 17.07 | 18.12 | 16.77 | 18.09 | 3,717,439 | +0.94(+5.48%) |
Feb 23, 2011 | 17.61 | 17.65 | 16.84 | 17.15 | 2,275,732 | -0.46(-2.61%) |
Feb 22, 2011 | 17.83 | 17.91 | 17.28 | 17.61 | 2,106,715 | -0.40(-2.22%) |
Feb 18, 2011 | 17.71 | 18.04 | 17.60 | 18.01 | 1,856,871 | +0.24(+1.35%) |
Feb 17, 2011 | 17.81 | 17.97 | 17.60 | 17.77 | 1,658,497 | -0.05(-0.28%) |
Feb 16, 2011 | 17.86 | 18.06 | 17.58 | 17.82 | 989,106 | +0.05(+0.28%) |
Feb 15, 2011 | 17.87 | 18.06 | 17.62 | 17.77 | 1,085,282 | -0.22(-1.22%) |
Feb 14, 2011 | 17.98 | 18.24 | 17.85 | 17.99 | 704,403 | +0.06(+0.33%) |
Feb 11, 2011 | 17.70 | 18.10 | 17.69 | 17.93 | 741,075 | +0.10(+0.56%) |
Feb 10, 2011 | 17.56 | 17.95 | 17.45 | 17.83 | 1,400,170 | +0.02(+0.11%) |
Feb 09, 2011 | 18.10 | 18.39 | 17.58 | 17.81 | 1,861,306 | -0.39(-2.14%) |
Feb 08, 2011 | 18.06 | 18.20 | 17.74 | 18.20 | 1,171,467 | +0.20(+1.11%) |
Feb 07, 2011 | 17.68 | 18.11 | 17.68 | 18.00 | 1,431,851 | +0.35(+1.98%) |
Feb 04, 2011 | 17.51 | 17.76 | 17.35 | 17.65 | 1,326,920 | +0.21(+1.20%) |
Feb 03, 2011 | 16.94 | 17.71 | 16.94 | 17.44 | 1,914,225 | +0.40(+2.35%) |
Feb 02, 2011 | 16.82 | 17.07 | 16.51 | 17.04 | 1,141,691 | +0.18(+1.07%) |