Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.00 | 17.65 | 16.91 | 17.61 | 3,329,647 | +0.61(+3.59%) |
Apr 28, 2011 | 17.15 | 17.39 | 16.99 | 17.00 | 1,371,487 | -0.20(-1.16%) |
Apr 27, 2011 | 16.78 | 17.25 | 16.62 | 17.20 | 1,473,891 | +0.48(+2.87%) |
Apr 26, 2011 | 16.90 | 16.90 | 16.53 | 16.72 | 1,678,878 | -0.11(-0.65%) |
Apr 25, 2011 | 17.34 | 17.15 | 16.82 | 16.83 | 1,193,463 | -0.41(-2.38%) |
Apr 21, 2011 | 17.30 | 17.32 | 17.07 | 17.24 | 843,031 | +0.04(+0.23%) |
Apr 20, 2011 | 17.25 | 17.48 | 17.18 | 17.20 | 1,535,640 | +0.05(+0.29%) |
Apr 19, 2011 | 17.02 | 17.19 | 16.85 | 17.15 | 974,224 | +0.03(+0.18%) |
Apr 18, 2011 | 17.31 | 17.45 | 16.82 | 17.12 | 1,921,166 | -0.20(-1.15%) |
Apr 15, 2011 | 17.23 | 17.39 | 17.09 | 17.32 | 1,581,481 | +0.08(+0.46%) |
Apr 14, 2011 | 16.91 | 17.29 | 16.88 | 17.24 | 2,470,975 | +0.25(+1.47%) |
Apr 13, 2011 | 16.93 | 17.15 | 16.73 | 16.99 | 1,796,339 | +0.31(+1.86%) |
Apr 12, 2011 | 16.82 | 16.93 | 16.46 | 16.68 | 1,554,172 | -0.11(-0.66%) |
Apr 11, 2011 | 17.20 | 17.37 | 16.67 | 16.79 | 2,530,374 | -0.50(-2.89%) |
Apr 08, 2011 | 16.68 | 17.29 | 16.64 | 17.29 | 2,992,632 | +0.80(+4.85%) |
Apr 07, 2011 | 16.68 | 16.72 | 16.45 | 16.49 | 2,435,448 | -0.21(-1.26%) |
Apr 06, 2011 | 16.46 | 16.73 | 16.33 | 16.70 | 2,972,834 | +0.34(+2.08%) |
Apr 05, 2011 | 15.39 | 16.36 | 15.39 | 16.36 | 2,918,492 | +0.87(+5.62%) |
Apr 04, 2011 | 15.48 | 15.70 | 15.45 | 15.49 | 1,080,956 | +0.17(+1.11%) |
Apr 01, 2011 | 15.66 | 15.68 | 15.27 | 15.32 | 2,382,926 | -0.49(-3.10%) |
Mar 31, 2011 | 15.90 | 15.97 | 15.72 | 15.81 | 1,402,353 | +0.03(+0.19%) |
Mar 30, 2011 | 15.48 | 15.80 | 15.42 | 15.78 | 1,927,349 | +0.38(+2.47%) |
Mar 29, 2011 | 15.50 | 15.68 | 15.37 | 15.40 | 1,907,549 | -0.09(-0.58%) |
Mar 28, 2011 | 15.69 | 15.77 | 15.42 | 15.49 | 2,252,724 | -0.49(-3.07%) |
Mar 25, 2011 | 15.71 | 16.08 | 15.70 | 15.98 | 1,733,501 | +0.28(+1.78%) |
Mar 24, 2011 | 16.12 | 16.15 | 15.69 | 15.70 | 1,989,636 | -0.44(-2.73%) |
Mar 23, 2011 | 15.74 | 16.21 | 15.65 | 16.14 | 2,613,194 | +0.41(+2.61%) |
Mar 22, 2011 | 15.84 | 15.95 | 15.63 | 15.73 | 2,276,136 | -0.26(-1.63%) |
Mar 21, 2011 | 15.82 | 16.00 | 15.73 | 15.99 | 1,470,388 | +0.38(+2.43%) |
Mar 18, 2011 | 15.64 | 15.85 | 15.34 | 15.61 | 3,468,617 | +0.12(+0.77%) |
Mar 17, 2011 | 15.13 | 15.58 | 15.02 | 15.49 | 3,603,073 | +0.33(+2.18%) |
Mar 16, 2011 | 14.96 | 15.24 | 14.69 | 15.16 | 1,774,491 | +0.24(+1.61%) |
Mar 15, 2011 | 14.42 | 14.95 | 14.32 | 14.92 | 1,279,526 | +0.02(+0.13%) |
Mar 14, 2011 | 14.85 | 15.05 | 14.65 | 14.90 | 591,635 | -0.12(-0.80%) |
Mar 11, 2011 | 14.58 | 15.11 | 14.58 | 15.02 | 1,146,533 | +0.18(+1.21%) |
Mar 10, 2011 | 15.01 | 15.14 | 14.64 | 14.84 | 2,119,979 | -0.47(-3.07%) |
Mar 09, 2011 | 15.64 | 15.74 | 15.18 | 15.31 | 1,270,550 | -0.33(-2.11%) |
Mar 08, 2011 | 15.80 | 15.80 | 15.45 | 15.64 | 1,137,428 | -0.15(-0.95%) |
Mar 07, 2011 | 16.31 | 16.31 | 15.62 | 15.79 | 1,558,094 | -0.34(-2.11%) |
Mar 04, 2011 | 16.10 | 16.35 | 16.09 | 16.13 | 1,131,916 | +0.01(+0.06%) |
Mar 03, 2011 | 16.36 | 16.40 | 16.02 | 16.12 | 1,790,361 | -0.46(-2.77%) |
Mar 02, 2011 | 16.78 | 16.79 | 16.46 | 16.58 | 1,655,726 | -0.20(-1.19%) |
Mar 01, 2011 | 16.60 | 16.87 | 16.54 | 16.78 | 2,158,062 | +0.23(+1.39%) |
Feb 28, 2011 | 16.25 | 16.59 | 16.20 | 16.55 | 1,442,471 | +0.33(+2.03%) |
Feb 25, 2011 | 16.15 | 16.39 | 16.10 | 16.22 | 1,482,861 | +0.06(+0.37%) |
Feb 24, 2011 | 17.00 | 17.08 | 16.11 | 16.16 | 1,473,611 | -0.85(-5.00%) |
Feb 23, 2011 | 16.65 | 17.21 | 16.65 | 17.01 | 2,908,436 | +0.35(+2.10%) |
Feb 22, 2011 | 17.41 | 17.43 | 16.63 | 16.66 | 2,751,059 | -0.52(-3.03%) |
Feb 18, 2011 | 17.09 | 17.33 | 16.88 | 17.18 | 3,095,534 | +0.25(+1.48%) |
Feb 17, 2011 | 16.65 | 16.93 | 16.56 | 16.93 | 1,476,653 | +0.30(+1.80%) |
Feb 16, 2011 | 16.65 | 16.68 | 16.34 | 16.63 | 1,726,289 | +0.08(+0.48%) |
Feb 15, 2011 | 16.49 | 16.59 | 16.39 | 16.55 | 1,794,103 | +0.24(+1.47%) |
Feb 14, 2011 | 16.31 | 16.43 | 16.11 | 16.31 | 2,311,406 | +0.17(+1.05%) |
Feb 11, 2011 | 16.58 | 16.78 | 16.14 | 16.14 | 1,680,068 | -0.53(-3.18%) |
Feb 10, 2011 | 16.40 | 16.68 | 16.40 | 16.67 | 2,359,378 | +0.05(+0.30%) |
Feb 09, 2011 | 16.75 | 16.79 | 16.47 | 16.62 | 2,032,274 | -0.13(-0.78%) |
Feb 08, 2011 | 16.65 | 16.75 | 16.46 | 16.75 | 2,814,686 | +0.45(+2.76%) |
Feb 07, 2011 | 16.59 | 16.63 | 16.27 | 16.30 | 1,409,587 | -0.17(-1.03%) |
Feb 04, 2011 | 16.55 | 16.83 | 16.41 | 16.47 | 1,762,235 | -0.08(-0.48%) |
Feb 03, 2011 | 16.19 | 16.59 | 16.01 | 16.55 | 1,968,459 | +0.51(+3.18%) |
Feb 02, 2011 | 16.26 | 16.26 | 15.94 | 16.04 | 1,730,633 | -0.27(-1.66%) |