Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.26 | 18.32 | 18.15 | 18.27 | 9,960,628 | -0.06(-0.30%) |
Apr 28, 2011 | 18.00 | 18.37 | 17.89 | 18.33 | 11,333,511 | +0.32(+1.79%) |
Apr 27, 2011 | 17.77 | 18.03 | 17.74 | 18.01 | 11,240,696 | +0.26(+1.45%) |
Apr 26, 2011 | 17.78 | 17.89 | 17.63 | 17.75 | 8,241,234 | -0.03(-0.19%) |
Apr 25, 2011 | 17.90 | 17.92 | 17.73 | 17.78 | 7,855,770 | -0.02(-0.10%) |
Apr 21, 2011 | 17.90 | 17.90 | 17.72 | 17.80 | 9,804,946 | +0.03(+0.15%) |
Apr 20, 2011 | 17.63 | 17.81 | 17.59 | 17.77 | 16,740,953 | +0.30(+1.70%) |
Apr 19, 2011 | 17.46 | 17.66 | 17.42 | 17.48 | 12,166,194 | +0.03(+0.19%) |
Apr 18, 2011 | 17.33 | 17.46 | 17.14 | 17.44 | 13,000,020 | -0.03(-0.19%) |
Apr 15, 2011 | 17.85 | 17.85 | 17.46 | 17.48 | 15,481,418 | -0.30(-1.69%) |
Apr 14, 2011 | 17.51 | 17.82 | 17.46 | 17.78 | 15,865,562 | +0.15(+0.84%) |
Apr 13, 2011 | 17.36 | 17.65 | 17.35 | 17.63 | 13,578,844 | +0.27(+1.55%) |
Apr 12, 2011 | 17.21 | 17.40 | 17.17 | 17.36 | 9,966,912 | +0.02(+0.09%) |
Apr 11, 2011 | 17.15 | 17.35 | 17.15 | 17.34 | 9,362,403 | +0.16(+0.96%) |
Apr 08, 2011 | 17.46 | 17.54 | 17.11 | 17.18 | 12,128,800 | -0.16(-0.90%) |
Apr 07, 2011 | 17.46 | 17.46 | 17.10 | 17.34 | 16,693,401 | -0.13(-0.74%) |
Apr 06, 2011 | 17.46 | 17.54 | 17.37 | 17.46 | 17,663,346 | +0.16(+0.95%) |
Apr 05, 2011 | 17.13 | 17.32 | 17.06 | 17.30 | 14,394,021 | +0.12(+0.67%) |
Apr 04, 2011 | 17.04 | 17.22 | 16.95 | 17.18 | 11,222,754 | +0.20(+1.15%) |
Apr 01, 2011 | 16.86 | 17.07 | 16.83 | 16.99 | 14,519,405 | +0.18(+1.10%) |
Mar 31, 2011 | 16.98 | 17.01 | 16.79 | 16.80 | 14,743,884 | -0.23(-1.37%) |
Mar 30, 2011 | 16.98 | 17.09 | 16.92 | 17.04 | 11,161,810 | +0.09(+0.51%) |
Mar 29, 2011 | 16.89 | 17.02 | 16.79 | 16.95 | 17,649,940 | +0.10(+0.62%) |
Mar 28, 2011 | 17.02 | 17.09 | 16.83 | 16.85 | 16,659,598 | -0.17(-1.00%) |
Mar 25, 2011 | 17.06 | 17.23 | 17.01 | 17.02 | 21,210,186 | -0.02(-0.09%) |
Mar 24, 2011 | 17.20 | 17.28 | 16.96 | 17.03 | 19,952,510 | -0.11(-0.63%) |
Mar 23, 2011 | 16.69 | 17.25 | 16.66 | 17.14 | 54,689,844 | +0.39(+2.35%) |
Mar 22, 2011 | 17.02 | 17.09 | 15.41 | 16.75 | 41,244,096 | -0.31(-1.81%) |
Mar 21, 2011 | 17.10 | 17.15 | 17.01 | 17.06 | 26,379,800 | -0.17(-0.97%) |
Mar 18, 2011 | 17.31 | 17.46 | 17.06 | 17.22 | 88,850,376 | -1.74(-9.16%) |
Mar 17, 2011 | 19.00 | 19.03 | 18.76 | 18.96 | 15,366,165 | +0.13(+0.70%) |
Mar 16, 2011 | 18.87 | 19.06 | 18.66 | 18.83 | 11,289,374 | -0.11(-0.60%) |
Mar 15, 2011 | 18.80 | 19.05 | 18.77 | 18.94 | 11,033,948 | -0.20(-1.02%) |
Mar 14, 2011 | 19.28 | 19.29 | 18.95 | 19.14 | 11,390,662 | -0.21(-1.10%) |
Mar 11, 2011 | 19.42 | 19.44 | 18.97 | 19.35 | 16,799,700 | -0.22(-1.15%) |
Mar 10, 2011 | 19.59 | 19.77 | 19.43 | 19.58 | 10,189,319 | -0.17(-0.87%) |
Mar 09, 2011 | 19.70 | 19.90 | 19.59 | 19.75 | 11,206,077 | -0.05(-0.27%) |
Mar 08, 2011 | 19.79 | 19.91 | 19.72 | 19.80 | 10,783,981 | +0.06(+0.30%) |
Mar 07, 2011 | 19.98 | 20.23 | 19.59 | 19.74 | 18,319,048 | -0.21(-1.07%) |
Mar 04, 2011 | 19.94 | 19.98 | 19.83 | 19.95 | 11,466,337 | +0.01(+0.04%) |
Mar 03, 2011 | 19.74 | 19.98 | 19.73 | 19.94 | 11,736,277 | +0.35(+1.80%) |
Mar 02, 2011 | 19.44 | 19.79 | 19.35 | 19.59 | 10,668,633 | +0.14(+0.72%) |
Mar 01, 2011 | 19.88 | 19.92 | 19.41 | 19.45 | 15,463,059 | -0.30(-1.49%) |
Feb 28, 2011 | 19.58 | 19.78 | 19.51 | 19.75 | 11,669,679 | +0.23(+1.19%) |
Feb 25, 2011 | 19.22 | 19.58 | 19.19 | 19.51 | 10,142,931 | +0.32(+1.69%) |
Feb 24, 2011 | 19.06 | 19.28 | 18.96 | 19.19 | 9,880,121 | +0.07(+0.38%) |
Feb 23, 2011 | 19.27 | 19.48 | 19.03 | 19.12 | 13,361,890 | -0.23(-1.19%) |
Feb 22, 2011 | 19.43 | 19.59 | 19.28 | 19.35 | 12,374,807 | -0.35(-1.79%) |
Feb 18, 2011 | 19.18 | 19.70 | 19.07 | 19.70 | 16,579,896 | +0.62(+3.23%) |
Feb 17, 2011 | 18.79 | 19.09 | 18.72 | 19.08 | 13,455,057 | +0.06(+0.34%) |
Feb 16, 2011 | 18.97 | 19.06 | 18.88 | 19.02 | 10,042,005 | +0.04(+0.23%) |
Feb 15, 2011 | 18.91 | 18.98 | 18.77 | 18.97 | 9,141,083 | -0.05(-0.26%) |
Feb 14, 2011 | 19.15 | 19.19 | 18.95 | 19.02 | 8,313,864 | -0.10(-0.51%) |
Feb 11, 2011 | 19.17 | 19.23 | 19.07 | 19.12 | 8,333,152 | -0.13(-0.67%) |
Feb 10, 2011 | 19.28 | 19.39 | 19.13 | 19.25 | 7,611,324 | -0.10(-0.53%) |
Feb 09, 2011 | 19.23 | 19.45 | 19.17 | 19.35 | 9,433,155 | +0.12(+0.62%) |
Feb 08, 2011 | 19.23 | 19.25 | 19.11 | 19.23 | 7,706,502 | +0.05(+0.24%) |
Feb 07, 2011 | 19.03 | 19.25 | 19.00 | 19.19 | 9,445,801 | +0.17(+0.89%) |
Feb 04, 2011 | 18.63 | 19.05 | 18.59 | 19.02 | 10,862,127 | +0.43(+2.32%) |
Feb 03, 2011 | 18.54 | 18.70 | 18.49 | 18.59 | 11,665,017 | -0.02(-0.13%) |
Feb 02, 2011 | 18.50 | 18.62 | 18.44 | 18.61 | 8,752,165 | +0.08(+0.43%) |