Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.06 | 17.12 | 16.71 | 17.00 | 20,690,074 | -0.09(-0.53%) |
Apr 28, 2011 | 17.09 | 17.24 | 16.97 | 17.09 | 17,833,926 | -0.09(-0.52%) |
Apr 27, 2011 | 17.10 | 17.20 | 16.75 | 17.18 | 18,426,212 | +0.15(+0.87%) |
Apr 26, 2011 | 16.94 | 17.06 | 16.76 | 17.03 | 18,293,256 | +0.14(+0.83%) |
Apr 25, 2011 | 16.91 | 16.98 | 16.66 | 16.89 | 15,553,641 | -0.08(-0.47%) |
Apr 21, 2011 | 16.58 | 17.03 | 16.55 | 16.97 | 23,802,032 | +0.33(+1.98%) |
Apr 20, 2011 | 16.75 | 16.80 | 16.61 | 16.64 | 26,188,864 | +0.40(+2.46%) |
Apr 19, 2011 | 16.21 | 16.48 | 16.16 | 16.24 | 23,763,404 | +0.11(+0.68%) |
Apr 18, 2011 | 16.36 | 16.37 | 15.88 | 16.13 | 35,250,552 | -0.39(-2.36%) |
Apr 15, 2011 | 16.58 | 16.61 | 16.44 | 16.52 | 17,785,024 | -0.03(-0.18%) |
Apr 14, 2011 | 16.65 | 16.74 | 16.45 | 16.55 | 29,933,176 | +0.00(+0.00%) |
Apr 13, 2011 | 16.87 | 16.90 | 16.38 | 16.55 | 40,185,828 | -0.15(-0.90%) |
Apr 12, 2011 | 16.91 | 17.10 | 16.53 | 16.70 | 81,326,328 | -1.07(-6.02%) |
Apr 11, 2011 | 18.06 | 18.19 | 17.65 | 17.77 | 43,329,180 | -0.15(-0.84%) |
Apr 08, 2011 | 18.29 | 18.47 | 17.75 | 17.92 | 29,376,256 | -0.20(-1.10%) |
Apr 07, 2011 | 18.16 | 18.29 | 17.84 | 18.12 | 29,135,550 | -0.01(-0.06%) |
Apr 06, 2011 | 18.22 | 18.30 | 18.10 | 18.13 | 26,501,896 | +0.08(+0.44%) |
Apr 05, 2011 | 17.54 | 18.06 | 17.45 | 18.05 | 30,589,536 | +0.49(+2.79%) |
Apr 04, 2011 | 17.42 | 17.64 | 17.42 | 17.56 | 13,602,309 | +0.09(+0.52%) |
Apr 01, 2011 | 17.80 | 17.80 | 17.41 | 17.47 | 24,900,058 | -0.19(-1.08%) |
Mar 31, 2011 | 17.51 | 17.75 | 17.50 | 17.66 | 16,385,894 | +0.02(+0.11%) |
Mar 30, 2011 | 17.68 | 17.75 | 17.35 | 17.64 | 23,588,992 | +0.15(+0.86%) |
Mar 29, 2011 | 17.45 | 17.54 | 17.27 | 17.49 | 18,987,660 | +0.25(+1.45%) |
Mar 28, 2011 | 17.13 | 17.43 | 17.02 | 17.24 | 19,387,700 | +0.15(+0.88%) |
Mar 25, 2011 | 17.17 | 17.24 | 17.05 | 17.09 | 15,525,660 | -0.02(-0.12%) |
Mar 24, 2011 | 17.17 | 17.19 | 16.85 | 17.11 | 21,259,592 | +0.16(+0.94%) |
Mar 23, 2011 | 16.41 | 17.02 | 16.38 | 16.95 | 26,588,044 | +0.50(+3.04%) |
Mar 22, 2011 | 16.52 | 16.55 | 16.33 | 16.45 | 13,476,976 | -0.10(-0.61%) |
Mar 21, 2011 | 16.41 | 16.56 | 16.35 | 16.55 | 18,663,926 | +0.44(+2.74%) |
Mar 18, 2011 | 16.33 | 16.33 | 16.04 | 16.11 | 25,070,672 | +0.10(+0.62%) |
Mar 17, 2011 | 15.95 | 16.09 | 15.75 | 16.01 | 24,408,256 | +0.36(+2.27%) |
Mar 16, 2011 | 16.06 | 16.10 | 15.50 | 15.65 | 32,636,116 | -0.38(-2.40%) |
Mar 15, 2011 | 15.83 | 16.13 | 15.77 | 16.04 | 30,350,616 | -0.08(-0.50%) |
Mar 14, 2011 | 15.95 | 16.15 | 15.90 | 16.12 | 17,830,888 | +0.09(+0.56%) |
Mar 11, 2011 | 15.48 | 16.13 | 15.42 | 16.03 | 22,819,822 | +0.23(+1.46%) |
Mar 10, 2011 | 16.07 | 16.10 | 15.80 | 15.80 | 30,199,820 | -0.50(-3.07%) |
Mar 09, 2011 | 16.33 | 16.58 | 16.21 | 16.30 | 20,247,168 | -0.19(-1.15%) |
Mar 08, 2011 | 16.24 | 16.55 | 16.06 | 16.49 | 19,619,876 | +0.24(+1.48%) |
Mar 07, 2011 | 16.58 | 16.75 | 16.08 | 16.25 | 21,354,542 | -0.32(-1.96%) |
Mar 04, 2011 | 16.77 | 16.80 | 16.37 | 16.57 | 18,617,484 | -0.05(-0.33%) |
Mar 03, 2011 | 16.37 | 16.77 | 16.36 | 16.63 | 19,139,284 | +0.45(+2.78%) |
Mar 02, 2011 | 16.19 | 16.43 | 16.13 | 16.18 | 20,181,708 | -0.05(-0.31%) |
Mar 01, 2011 | 16.93 | 16.94 | 16.21 | 16.23 | 29,791,276 | -0.62(-3.68%) |
Feb 28, 2011 | 16.81 | 16.93 | 16.67 | 16.85 | 21,711,142 | +0.17(+1.02%) |
Feb 25, 2011 | 16.84 | 16.89 | 16.50 | 16.68 | 18,893,684 | +0.13(+0.79%) |
Feb 24, 2011 | 16.27 | 16.78 | 16.25 | 16.55 | 28,418,052 | +0.11(+0.67%) |
Feb 23, 2011 | 16.38 | 16.63 | 15.96 | 16.44 | 39,414,072 | -0.10(-0.60%) |
Feb 22, 2011 | 16.98 | 17.15 | 16.47 | 16.54 | 46,108,304 | -0.74(-4.28%) |
Feb 18, 2011 | 17.57 | 17.58 | 17.13 | 17.28 | 22,872,808 | -0.24(-1.37%) |
Feb 17, 2011 | 17.55 | 17.63 | 17.37 | 17.52 | 16,929,372 | -0.07(-0.40%) |
Feb 16, 2011 | 17.57 | 17.64 | 17.42 | 17.59 | 19,872,454 | +0.19(+1.09%) |
Feb 15, 2011 | 17.53 | 17.63 | 17.35 | 17.40 | 19,999,944 | -0.19(-1.08%) |
Feb 14, 2011 | 17.39 | 17.68 | 17.36 | 17.59 | 23,185,408 | +0.22(+1.27%) |
Feb 11, 2011 | 17.13 | 17.43 | 16.97 | 17.37 | 21,831,832 | +0.19(+1.11%) |
Feb 10, 2011 | 17.00 | 17.21 | 16.99 | 17.18 | 21,558,694 | +0.02(+0.12%) |
Feb 09, 2011 | 17.21 | 17.32 | 17.05 | 17.16 | 25,035,878 | -0.24(-1.38%) |
Feb 08, 2011 | 17.41 | 17.48 | 17.20 | 17.40 | 20,066,964 | +0.08(+0.46%) |
Feb 07, 2011 | 17.33 | 17.47 | 17.28 | 17.32 | 26,137,638 | +0.18(+1.05%) |
Feb 04, 2011 | 17.34 | 17.39 | 17.01 | 17.14 | 18,287,376 | +0.12(+0.71%) |
Feb 03, 2011 | 17.18 | 17.25 | 16.84 | 17.02 | 25,290,484 | -0.19(-1.10%) |
Feb 02, 2011 | 17.21 | 17.37 | 17.07 | 17.21 | 26,191,080 | -0.11(-0.64%) |