Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.36 | 17.69 | 17.36 | 17.56 | 28,026,614 | +0.16(+0.94%) |
Apr 28, 2011 | 17.34 | 17.46 | 17.19 | 17.40 | 34,363,892 | -0.19(-1.08%) |
Apr 27, 2011 | 17.80 | 17.81 | 17.33 | 17.59 | 33,591,012 | -0.17(-0.98%) |
Apr 26, 2011 | 17.70 | 18.27 | 17.61 | 17.76 | 23,122,564 | +0.11(+0.63%) |
Apr 25, 2011 | 17.66 | 17.70 | 17.43 | 17.65 | 25,842,962 | +0.02(+0.09%) |
Apr 21, 2011 | 17.58 | 17.73 | 17.56 | 17.63 | 21,428,888 | +0.17(+0.96%) |
Apr 20, 2011 | 17.47 | 17.59 | 17.37 | 17.47 | 31,991,540 | +0.30(+1.78%) |
Apr 19, 2011 | 16.97 | 17.21 | 16.90 | 17.16 | 30,515,482 | +0.31(+1.84%) |
Apr 18, 2011 | 16.86 | 16.90 | 16.58 | 16.85 | 32,993,900 | -0.38(-2.23%) |
Apr 15, 2011 | 17.24 | 17.27 | 17.05 | 17.23 | 24,438,184 | +0.07(+0.40%) |
Apr 14, 2011 | 16.91 | 17.22 | 16.81 | 17.17 | 42,853,100 | +0.14(+0.80%) |
Apr 13, 2011 | 17.50 | 17.50 | 17.02 | 17.03 | 50,449,572 | -0.30(-1.76%) |
Apr 12, 2011 | 17.62 | 17.63 | 17.21 | 17.33 | 44,582,160 | -0.52(-2.92%) |
Apr 11, 2011 | 17.87 | 18.02 | 17.69 | 17.86 | 40,317,864 | +0.02(+0.09%) |
Apr 08, 2011 | 17.97 | 17.99 | 17.71 | 17.84 | 32,423,072 | +0.14(+0.77%) |
Apr 07, 2011 | 17.76 | 17.80 | 17.56 | 17.70 | 36,023,264 | +0.04(+0.21%) |
Apr 06, 2011 | 18.18 | 18.19 | 17.61 | 17.67 | 55,929,456 | -0.35(-1.95%) |
Apr 05, 2011 | 17.91 | 18.17 | 17.76 | 18.02 | 40,059,568 | +0.21(+1.15%) |
Apr 04, 2011 | 17.60 | 17.88 | 17.38 | 17.81 | 43,609,064 | +0.23(+1.32%) |
Apr 01, 2011 | 17.72 | 17.74 | 17.35 | 17.58 | 41,551,628 | +0.05(+0.27%) |
Mar 31, 2011 | 17.35 | 17.60 | 17.20 | 17.53 | 37,445,080 | +0.23(+1.31%) |
Mar 30, 2011 | 17.47 | 17.49 | 17.23 | 17.31 | 46,533,968 | -0.03(-0.15%) |
Mar 29, 2011 | 17.02 | 17.44 | 16.98 | 17.33 | 46,974,152 | +0.40(+2.36%) |
Mar 28, 2011 | 16.88 | 17.13 | 16.80 | 16.94 | 32,424,114 | -0.07(-0.40%) |
Mar 25, 2011 | 16.95 | 17.21 | 16.79 | 17.00 | 31,741,660 | -0.01(-0.06%) |
Mar 24, 2011 | 17.26 | 17.32 | 16.89 | 17.01 | 49,186,424 | -0.18(-1.04%) |
Mar 23, 2011 | 17.03 | 17.30 | 16.94 | 17.19 | 34,903,932 | +0.24(+1.40%) |
Mar 22, 2011 | 16.90 | 16.99 | 16.69 | 16.96 | 35,980,720 | -0.09(-0.52%) |
Mar 21, 2011 | 17.02 | 17.11 | 16.99 | 17.05 | 35,991,772 | +0.15(+0.87%) |
Mar 18, 2011 | 16.91 | 17.03 | 16.81 | 16.90 | 37,546,048 | +0.33(+2.00%) |
Mar 17, 2011 | 16.53 | 16.73 | 16.47 | 16.57 | 45,710,932 | +0.25(+1.51%) |
Mar 16, 2011 | 16.82 | 16.84 | 16.13 | 16.32 | 63,490,920 | -0.46(-2.73%) |
Mar 15, 2011 | 16.57 | 16.79 | 16.56 | 16.78 | 47,075,688 | -0.28(-1.63%) |
Mar 14, 2011 | 16.84 | 17.06 | 16.69 | 17.06 | 29,527,228 | +0.14(+0.84%) |
Mar 11, 2011 | 16.57 | 17.05 | 16.56 | 16.91 | 46,464,744 | +0.14(+0.81%) |
Mar 10, 2011 | 16.91 | 17.04 | 16.65 | 16.78 | 58,478,984 | -0.51(-2.95%) |
Mar 09, 2011 | 17.48 | 17.58 | 17.18 | 17.29 | 38,083,976 | -0.22(-1.23%) |
Mar 08, 2011 | 17.47 | 17.72 | 17.11 | 17.50 | 32,510,300 | +0.03(+0.18%) |
Mar 07, 2011 | 18.10 | 18.15 | 17.33 | 17.47 | 47,624,228 | -0.67(-3.68%) |
Mar 04, 2011 | 18.23 | 18.31 | 17.90 | 18.14 | 29,158,636 | -0.19(-1.06%) |
Mar 03, 2011 | 18.27 | 18.34 | 18.15 | 18.33 | 27,860,406 | +0.29(+1.60%) |
Mar 02, 2011 | 17.69 | 18.14 | 17.65 | 18.04 | 30,185,436 | +0.29(+1.66%) |
Mar 01, 2011 | 18.08 | 18.11 | 17.71 | 17.75 | 32,869,740 | -0.25(-1.37%) |
Feb 28, 2011 | 18.05 | 18.14 | 17.72 | 18.00 | 30,690,158 | -0.02(-0.12%) |
Feb 25, 2011 | 18.23 | 18.38 | 17.90 | 18.02 | 38,327,520 | +0.03(+0.18%) |
Feb 24, 2011 | 18.03 | 18.03 | 17.64 | 17.99 | 39,163,188 | +0.14(+0.80%) |
Feb 23, 2011 | 17.58 | 17.94 | 17.40 | 17.84 | 43,072,920 | +0.26(+1.50%) |
Feb 22, 2011 | 17.83 | 18.18 | 17.54 | 17.58 | 53,941,420 | -0.84(-4.54%) |
Feb 18, 2011 | 18.55 | 18.60 | 18.34 | 18.42 | 40,486,376 | -0.28(-1.52%) |
Feb 17, 2011 | 18.50 | 18.72 | 18.42 | 18.70 | 45,801,700 | +0.14(+0.74%) |
Feb 16, 2011 | 18.49 | 18.61 | 18.30 | 18.57 | 31,926,124 | +0.09(+0.48%) |
Feb 15, 2011 | 18.34 | 18.57 | 18.31 | 18.48 | 33,772,512 | +0.01(+0.03%) |
Feb 14, 2011 | 18.15 | 18.55 | 18.15 | 18.47 | 39,524,212 | +0.40(+2.21%) |
Feb 11, 2011 | 17.81 | 18.16 | 17.68 | 18.07 | 35,059,980 | +0.29(+1.63%) |
Feb 10, 2011 | 17.53 | 17.89 | 17.45 | 17.78 | 40,183,756 | +0.17(+0.95%) |
Feb 09, 2011 | 17.94 | 18.00 | 17.49 | 17.61 | 41,164,140 | -0.47(-2.59%) |
Feb 08, 2011 | 18.11 | 18.15 | 17.84 | 18.08 | 37,322,136 | +0.03(+0.15%) |
Feb 07, 2011 | 17.96 | 18.21 | 17.90 | 18.05 | 29,538,400 | -0.03(-0.17%) |
Feb 04, 2011 | 18.23 | 18.25 | 17.72 | 18.09 | 45,688,500 | -0.16(-0.86%) |
Feb 03, 2011 | 18.49 | 18.50 | 18.12 | 18.24 | 35,959,780 | -0.10(-0.54%) |
Feb 02, 2011 | 18.76 | 18.86 | 18.28 | 18.34 | 36,550,432 | -0.38(-2.05%) |