Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.91 | 20.00 | 19.29 | 19.81 | 2,903,418 | +0.45(+2.32%) |
Apr 28, 2011 | 19.24 | 19.50 | 19.18 | 19.36 | 2,074,048 | +0.06(+0.31%) |
Apr 27, 2011 | 19.26 | 19.33 | 19.12 | 19.30 | 1,876,647 | +0.00(+0.00%) |
Apr 26, 2011 | 19.22 | 19.32 | 19.16 | 19.30 | 1,644,924 | +0.13(+0.68%) |
Apr 25, 2011 | 19.18 | 19.20 | 18.97 | 19.17 | 1,055,582 | +0.02(+0.10%) |
Apr 21, 2011 | 19.28 | 19.34 | 19.12 | 19.15 | 739,060 | +0.04(+0.21%) |
Apr 20, 2011 | 18.93 | 19.15 | 18.93 | 19.11 | 719,898 | +0.46(+2.47%) |
Apr 19, 2011 | 18.48 | 18.74 | 18.47 | 18.65 | 630,520 | +0.15(+0.81%) |
Apr 18, 2011 | 18.42 | 18.55 | 18.09 | 18.50 | 1,437,360 | -0.28(-1.49%) |
Apr 15, 2011 | 18.72 | 18.81 | 18.50 | 18.78 | 1,173,888 | +0.09(+0.48%) |
Apr 14, 2011 | 18.62 | 18.82 | 18.53 | 18.69 | 550,123 | -0.09(-0.48%) |
Apr 13, 2011 | 18.73 | 18.98 | 18.65 | 18.78 | 697,650 | +0.13(+0.70%) |
Apr 12, 2011 | 18.69 | 18.83 | 18.42 | 18.65 | 1,128,497 | -0.21(-1.11%) |
Apr 11, 2011 | 19.07 | 19.10 | 18.83 | 18.86 | 920,171 | -0.19(-1.00%) |
Apr 08, 2011 | 19.51 | 19.72 | 18.95 | 19.05 | 2,330,835 | -0.41(-2.11%) |
Apr 07, 2011 | 19.11 | 19.65 | 19.07 | 19.46 | 3,653,308 | +0.37(+1.94%) |
Apr 06, 2011 | 19.13 | 19.24 | 18.76 | 19.09 | 1,609,455 | +0.08(+0.42%) |
Apr 05, 2011 | 18.75 | 19.14 | 18.75 | 19.01 | 1,579,186 | +0.18(+0.96%) |
Apr 04, 2011 | 18.91 | 18.95 | 18.70 | 18.83 | 966,873 | +0.00(+0.00%) |
Apr 01, 2011 | 18.91 | 18.97 | 18.74 | 18.83 | 1,405,037 | -0.01(-0.05%) |
Mar 31, 2011 | 18.83 | 18.98 | 18.71 | 18.84 | 1,105,157 | -0.06(-0.32%) |
Mar 30, 2011 | 18.85 | 18.97 | 18.68 | 18.90 | 1,092,533 | +0.15(+0.80%) |
Mar 29, 2011 | 18.86 | 18.88 | 18.62 | 18.75 | 1,456,795 | -0.07(-0.37%) |
Mar 28, 2011 | 18.93 | 19.02 | 18.80 | 18.82 | 618,222 | -0.11(-0.58%) |
Mar 25, 2011 | 18.83 | 19.03 | 18.77 | 18.93 | 718,672 | +0.09(+0.48%) |
Mar 24, 2011 | 18.77 | 18.93 | 18.59 | 18.84 | 1,166,182 | +0.18(+0.96%) |
Mar 23, 2011 | 18.47 | 18.77 | 18.27 | 18.66 | 954,079 | +0.11(+0.59%) |
Mar 22, 2011 | 18.96 | 18.96 | 18.48 | 18.55 | 1,016,972 | -0.25(-1.33%) |
Mar 21, 2011 | 18.77 | 18.88 | 18.67 | 18.80 | 1,601,773 | +0.43(+2.34%) |
Mar 18, 2011 | 18.33 | 18.57 | 18.20 | 18.37 | 1,771,211 | +0.23(+1.27%) |
Mar 17, 2011 | 18.29 | 18.50 | 18.12 | 18.14 | 1,083,067 | +0.02(+0.10%) |
Mar 16, 2011 | 18.28 | 18.45 | 17.87 | 18.12 | 1,460,707 | -0.24(-1.29%) |
Mar 15, 2011 | 18.26 | 18.54 | 18.25 | 18.36 | 1,222,228 | -0.14(-0.76%) |
Mar 14, 2011 | 18.39 | 18.73 | 18.30 | 18.50 | 968,904 | -0.10(-0.54%) |
Mar 11, 2011 | 18.20 | 18.70 | 18.10 | 18.60 | 920,955 | +0.24(+1.31%) |
Mar 10, 2011 | 18.65 | 18.68 | 18.31 | 18.36 | 1,043,782 | -0.57(-3.01%) |
Mar 09, 2011 | 18.93 | 19.00 | 18.64 | 18.93 | 843,079 | +0.00(+0.00%) |
Mar 08, 2011 | 18.95 | 19.10 | 18.76 | 18.93 | 2,020,766 | -0.07(-0.37%) |
Mar 07, 2011 | 19.35 | 19.35 | 18.68 | 19.00 | 1,406,352 | -0.21(-1.09%) |
Mar 04, 2011 | 19.36 | 19.36 | 19.02 | 19.21 | 1,556,562 | -0.12(-0.62%) |
Mar 03, 2011 | 19.23 | 19.38 | 19.16 | 19.33 | 2,716,566 | +0.27(+1.42%) |
Mar 02, 2011 | 19.05 | 19.25 | 18.98 | 19.06 | 1,517,397 | +0.05(+0.26%) |
Mar 01, 2011 | 19.22 | 19.25 | 18.86 | 19.01 | 1,610,876 | -0.09(-0.47%) |
Feb 28, 2011 | 19.26 | 19.28 | 18.96 | 19.10 | 1,718,600 | -0.03(-0.16%) |
Feb 25, 2011 | 19.10 | 19.24 | 19.03 | 19.13 | 1,224,386 | +0.18(+0.95%) |
Feb 24, 2011 | 18.83 | 19.02 | 18.71 | 18.95 | 1,603,344 | +0.11(+0.58%) |
Feb 23, 2011 | 19.34 | 19.38 | 18.60 | 18.84 | 1,404,143 | -0.48(-2.48%) |
Feb 22, 2011 | 19.44 | 19.61 | 19.17 | 19.32 | 2,065,719 | -0.34(-1.73%) |
Feb 18, 2011 | 19.87 | 19.87 | 19.63 | 19.66 | 941,258 | -0.15(-0.76%) |
Feb 17, 2011 | 19.65 | 19.98 | 19.61 | 19.81 | 1,905,097 | +0.09(+0.46%) |
Feb 16, 2011 | 20.14 | 20.62 | 19.56 | 19.72 | 3,351,640 | +0.36(+1.86%) |
Feb 15, 2011 | 19.25 | 19.37 | 18.94 | 19.36 | 1,608,751 | -0.02(-0.10%) |
Feb 14, 2011 | 18.87 | 19.44 | 18.86 | 19.38 | 1,553,272 | +0.56(+2.98%) |
Feb 11, 2011 | 18.83 | 19.04 | 18.76 | 18.82 | 1,741,200 | -0.05(-0.26%) |
Feb 10, 2011 | 18.82 | 18.99 | 18.77 | 18.87 | 1,585,126 | -0.02(-0.11%) |
Feb 09, 2011 | 18.95 | 19.12 | 18.77 | 18.89 | 1,682,741 | -0.13(-0.68%) |
Feb 08, 2011 | 18.85 | 19.06 | 18.64 | 19.02 | 1,863,368 | +0.15(+0.79%) |
Feb 07, 2011 | 18.41 | 18.99 | 18.32 | 18.87 | 3,562,390 | +0.58(+3.17%) |
Feb 04, 2011 | 17.61 | 18.46 | 17.61 | 18.29 | 6,445,245 | +1.20(+7.02%) |
Feb 03, 2011 | 17.18 | 17.26 | 16.86 | 17.09 | 1,276,201 | -0.14(-0.81%) |
Feb 02, 2011 | 16.78 | 17.27 | 16.78 | 17.23 | 1,638,570 | +0.35(+2.07%) |