Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.36 | 16.58 | 16.33 | 16.53 | 32,650,616 | +0.09(+0.53%) |
Apr 28, 2011 | 16.32 | 16.47 | 16.32 | 16.44 | 32,689,012 | +0.08(+0.50%) |
Apr 27, 2011 | 16.20 | 16.42 | 16.20 | 16.36 | 32,355,872 | +0.15(+0.95%) |
Apr 26, 2011 | 16.05 | 16.30 | 16.02 | 16.21 | 39,895,900 | +0.16(+1.01%) |
Apr 25, 2011 | 16.07 | 16.08 | 16.00 | 16.04 | 19,345,632 | -0.06(-0.39%) |
Apr 21, 2011 | 16.18 | 16.21 | 16.06 | 16.11 | 19,537,814 | -0.03(-0.21%) |
Apr 20, 2011 | 16.16 | 16.22 | 16.12 | 16.14 | 24,676,442 | +0.10(+0.64%) |
Apr 19, 2011 | 16.01 | 16.07 | 15.96 | 16.04 | 20,465,868 | +0.01(+0.07%) |
Apr 18, 2011 | 15.96 | 16.13 | 15.90 | 16.02 | 31,648,394 | -0.07(-0.45%) |
Apr 15, 2011 | 16.10 | 16.14 | 16.02 | 16.10 | 29,011,390 | +0.02(+0.09%) |
Apr 14, 2011 | 16.08 | 16.15 | 16.00 | 16.08 | 24,714,856 | -0.04(-0.24%) |
Apr 13, 2011 | 16.15 | 16.22 | 16.08 | 16.12 | 28,618,262 | +0.03(+0.21%) |
Apr 12, 2011 | 15.84 | 16.16 | 15.83 | 16.09 | 44,742,988 | +0.21(+1.33%) |
Apr 11, 2011 | 15.79 | 15.91 | 15.75 | 15.88 | 24,846,668 | +0.08(+0.53%) |
Apr 08, 2011 | 15.93 | 15.98 | 15.71 | 15.79 | 32,389,122 | -0.14(-0.87%) |
Apr 07, 2011 | 15.89 | 16.01 | 15.86 | 15.93 | 40,523,360 | +0.01(+0.04%) |
Apr 06, 2011 | 15.83 | 15.99 | 15.83 | 15.93 | 27,831,044 | +0.07(+0.46%) |
Apr 05, 2011 | 15.84 | 15.99 | 15.83 | 15.85 | 29,518,928 | +0.03(+0.17%) |
Apr 04, 2011 | 15.72 | 15.88 | 15.65 | 15.83 | 30,688,214 | +0.16(+1.00%) |
Apr 01, 2011 | 15.71 | 15.74 | 15.61 | 15.67 | 26,505,546 | +0.02(+0.15%) |
Mar 31, 2011 | 15.68 | 15.73 | 15.60 | 15.65 | 36,312,052 | -0.09(-0.59%) |
Mar 30, 2011 | 15.74 | 15.74 | 15.74 | 15.74 | 28,497,474 | +0.03(+0.19%) |
Mar 29, 2011 | 15.65 | 15.75 | 15.64 | 15.71 | 28,985,026 | +0.02(+0.13%) |
Mar 28, 2011 | 15.72 | 15.78 | 15.63 | 15.69 | 27,800,086 | -0.05(-0.31%) |
Mar 25, 2011 | 15.80 | 15.83 | 15.72 | 15.74 | 25,341,834 | -0.07(-0.46%) |
Mar 24, 2011 | 15.58 | 15.92 | 15.56 | 15.81 | 50,138,556 | +0.29(+1.84%) |
Mar 23, 2011 | 15.59 | 15.60 | 15.44 | 15.52 | 45,017,180 | -0.11(-0.69%) |
Mar 22, 2011 | 15.62 | 15.67 | 15.57 | 15.63 | 28,056,934 | +0.02(+0.15%) |
Mar 21, 2011 | 15.60 | 15.62 | 15.55 | 15.61 | 29,020,422 | +0.12(+0.78%) |
Mar 18, 2011 | 15.52 | 15.60 | 15.41 | 15.49 | 39,308,280 | +0.05(+0.29%) |
Mar 17, 2011 | 15.55 | 15.59 | 15.34 | 15.44 | 36,220,128 | -0.00(-0.02%) |
Mar 16, 2011 | 15.49 | 15.59 | 15.32 | 15.44 | 54,749,024 | -0.20(-1.31%) |
Mar 15, 2011 | 15.66 | 15.74 | 15.64 | 15.65 | 46,106,500 | -0.08(-0.50%) |
Mar 14, 2011 | 15.74 | 15.79 | 15.65 | 15.73 | 34,001,844 | -0.08(-0.51%) |
Mar 11, 2011 | 15.82 | 15.92 | 15.67 | 15.81 | 48,379,936 | -0.02(-0.11%) |
Mar 10, 2011 | 15.74 | 16.20 | 15.71 | 15.83 | 60,917,828 | -0.01(-0.04%) |
Mar 09, 2011 | 15.71 | 15.88 | 15.70 | 15.83 | 37,871,244 | +0.11(+0.67%) |
Mar 08, 2011 | 15.62 | 15.76 | 15.60 | 15.73 | 39,756,084 | +0.13(+0.81%) |
Mar 07, 2011 | 15.67 | 15.68 | 15.52 | 15.60 | 43,462,132 | -0.02(-0.10%) |
Mar 04, 2011 | 15.71 | 15.74 | 15.51 | 15.62 | 52,467,788 | +0.02(+0.12%) |
Mar 03, 2011 | 15.65 | 15.68 | 15.50 | 15.60 | 41,731,120 | +0.07(+0.48%) |
Mar 02, 2011 | 15.68 | 15.71 | 15.51 | 15.52 | 37,170,728 | -0.09(-0.60%) |
Mar 01, 2011 | 15.64 | 15.77 | 15.58 | 15.62 | 58,840,076 | +0.03(+0.17%) |
Feb 28, 2011 | 15.52 | 15.72 | 15.50 | 15.59 | 59,694,416 | +0.07(+0.44%) |
Feb 25, 2011 | 15.62 | 15.65 | 15.45 | 15.52 | 67,789,712 | -0.10(-0.65%) |
Feb 24, 2011 | 15.93 | 15.95 | 15.56 | 15.62 | 78,486,232 | -0.28(-1.77%) |
Feb 23, 2011 | 16.03 | 16.07 | 15.86 | 15.90 | 67,085,576 | -0.19(-1.19%) |
Feb 22, 2011 | 16.14 | 16.20 | 15.88 | 16.10 | 95,686,992 | -0.51(-3.09%) |
Feb 18, 2011 | 16.40 | 16.67 | 16.34 | 16.61 | 66,614,404 | +0.19(+1.15%) |
Feb 17, 2011 | 16.35 | 16.46 | 16.30 | 16.42 | 28,472,656 | +0.06(+0.37%) |
Feb 16, 2011 | 16.46 | 16.55 | 16.32 | 16.36 | 51,362,992 | -0.12(-0.73%) |
Feb 15, 2011 | 16.43 | 16.51 | 16.35 | 16.48 | 37,781,232 | +0.05(+0.27%) |
Feb 14, 2011 | 16.57 | 16.59 | 16.40 | 16.43 | 54,287,896 | -0.27(-1.60%) |
Feb 11, 2011 | 16.65 | 16.76 | 16.59 | 16.70 | 31,953,672 | +0.02(+0.14%) |
Feb 10, 2011 | 16.84 | 16.84 | 16.58 | 16.68 | 52,573,548 | -0.34(-1.97%) |
Feb 09, 2011 | 16.87 | 17.01 | 16.82 | 17.01 | 28,622,386 | +0.10(+0.62%) |
Feb 08, 2011 | 16.82 | 16.94 | 16.78 | 16.91 | 29,415,914 | +0.09(+0.55%) |
Feb 07, 2011 | 16.82 | 16.87 | 16.74 | 16.82 | 22,413,794 | +0.01(+0.07%) |
Feb 04, 2011 | 16.81 | 16.82 | 16.70 | 16.80 | 23,695,868 | +0.03(+0.20%) |
Feb 03, 2011 | 16.77 | 16.81 | 16.61 | 16.77 | 37,624,844 | +0.02(+0.11%) |
Feb 02, 2011 | 16.84 | 16.85 | 16.69 | 16.75 | 46,843,708 | -0.14(-0.83%) |