Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.18 | 19.20 | 19.02 | 19.07 | 15,585,737 | -0.09(-0.48%) |
Apr 28, 2011 | 19.08 | 19.19 | 19.03 | 19.17 | 16,502,089 | +0.04(+0.21%) |
Apr 27, 2011 | 18.97 | 19.15 | 18.91 | 19.13 | 19,134,540 | +0.15(+0.79%) |
Apr 26, 2011 | 18.75 | 19.00 | 18.69 | 18.97 | 19,986,482 | +0.16(+0.88%) |
Apr 25, 2011 | 18.72 | 18.92 | 18.70 | 18.81 | 20,966,976 | -0.18(-0.93%) |
Apr 21, 2011 | 18.59 | 19.41 | 18.56 | 18.99 | 50,517,580 | +0.37(+1.97%) |
Apr 20, 2011 | 19.03 | 19.05 | 18.34 | 18.62 | 35,679,140 | -0.11(-0.57%) |
Apr 19, 2011 | 18.71 | 18.78 | 18.66 | 18.73 | 22,019,094 | -0.07(-0.37%) |
Apr 18, 2011 | 18.91 | 18.91 | 18.64 | 18.80 | 30,103,388 | -0.23(-1.19%) |
Apr 15, 2011 | 18.85 | 19.05 | 18.73 | 19.02 | 35,812,424 | +0.33(+1.76%) |
Apr 14, 2011 | 18.48 | 18.75 | 18.43 | 18.69 | 21,141,260 | +0.20(+1.09%) |
Apr 13, 2011 | 18.53 | 18.70 | 18.44 | 18.49 | 19,933,798 | -0.04(-0.20%) |
Apr 12, 2011 | 18.45 | 18.68 | 18.37 | 18.53 | 27,835,922 | +0.04(+0.24%) |
Apr 11, 2011 | 18.34 | 18.53 | 18.30 | 18.48 | 20,615,278 | +0.15(+0.83%) |
Apr 08, 2011 | 18.35 | 18.41 | 18.27 | 18.33 | 16,045,888 | +0.00(+0.00%) |
Apr 07, 2011 | 18.35 | 18.39 | 18.20 | 18.33 | 16,110,265 | -0.07(-0.37%) |
Apr 06, 2011 | 18.17 | 18.42 | 18.16 | 18.40 | 22,264,506 | +0.25(+1.38%) |
Apr 05, 2011 | 18.28 | 18.33 | 18.15 | 18.15 | 18,897,586 | -0.09(-0.52%) |
Apr 04, 2011 | 18.15 | 18.32 | 18.06 | 18.24 | 28,517,352 | +0.32(+1.78%) |
Apr 01, 2011 | 17.85 | 17.94 | 17.81 | 17.93 | 17,559,776 | +0.12(+0.65%) |
Mar 31, 2011 | 17.80 | 17.95 | 17.72 | 17.81 | 27,137,138 | +0.03(+0.18%) |
Mar 30, 2011 | 17.78 | 17.78 | 17.78 | 17.78 | 25,853,668 | +0.21(+1.20%) |
Mar 29, 2011 | 17.43 | 17.57 | 17.39 | 17.57 | 20,281,356 | +0.11(+0.62%) |
Mar 28, 2011 | 17.47 | 17.50 | 17.43 | 17.46 | 12,503,822 | +0.02(+0.10%) |
Mar 25, 2011 | 17.51 | 17.51 | 17.29 | 17.44 | 23,718,038 | -0.03(-0.17%) |
Mar 24, 2011 | 17.48 | 17.48 | 17.33 | 17.47 | 18,666,150 | +0.04(+0.25%) |
Mar 23, 2011 | 17.41 | 17.44 | 17.17 | 17.42 | 17,009,330 | +0.01(+0.06%) |
Mar 22, 2011 | 17.41 | 17.49 | 17.30 | 17.41 | 18,050,190 | -0.03(-0.15%) |
Mar 21, 2011 | 17.42 | 17.47 | 17.38 | 17.44 | 16,153,259 | +0.04(+0.25%) |
Mar 18, 2011 | 17.27 | 17.55 | 17.24 | 17.39 | 25,219,098 | +0.24(+1.38%) |
Mar 17, 2011 | 17.13 | 17.17 | 16.97 | 17.16 | 24,861,908 | +0.20(+1.20%) |
Mar 16, 2011 | 17.25 | 17.26 | 16.88 | 16.96 | 29,033,874 | -0.34(-1.99%) |
Mar 15, 2011 | 17.25 | 17.36 | 17.24 | 17.30 | 34,741,648 | -0.21(-1.18%) |
Mar 14, 2011 | 17.54 | 17.54 | 17.42 | 17.51 | 16,917,718 | -0.09(-0.50%) |
Mar 11, 2011 | 17.55 | 17.70 | 17.44 | 17.59 | 19,727,084 | -0.01(-0.08%) |
Mar 10, 2011 | 17.72 | 17.77 | 17.57 | 17.61 | 25,671,012 | -0.21(-1.16%) |
Mar 09, 2011 | 17.70 | 17.84 | 17.63 | 17.82 | 17,822,244 | +0.13(+0.76%) |
Mar 08, 2011 | 17.61 | 17.73 | 17.59 | 17.68 | 15,596,269 | +0.07(+0.41%) |
Mar 07, 2011 | 17.75 | 17.75 | 17.53 | 17.61 | 19,122,450 | -0.07(-0.39%) |
Mar 04, 2011 | 17.53 | 17.77 | 17.52 | 17.68 | 30,570,116 | +0.12(+0.70%) |
Mar 03, 2011 | 17.40 | 17.57 | 17.37 | 17.55 | 23,090,848 | +0.24(+1.40%) |
Mar 02, 2011 | 17.15 | 17.31 | 17.13 | 17.31 | 20,027,524 | +0.07(+0.38%) |
Mar 01, 2011 | 17.50 | 17.54 | 17.22 | 17.25 | 25,326,864 | -0.22(-1.25%) |
Feb 28, 2011 | 17.38 | 17.63 | 17.31 | 17.46 | 33,315,874 | +0.17(+0.97%) |
Feb 25, 2011 | 17.17 | 17.33 | 17.07 | 17.30 | 31,825,876 | +0.16(+0.93%) |
Feb 24, 2011 | 16.89 | 17.14 | 16.83 | 17.14 | 35,754,328 | +0.27(+1.57%) |
Feb 23, 2011 | 17.02 | 17.06 | 16.83 | 16.87 | 28,375,612 | -0.18(-1.06%) |
Feb 22, 2011 | 16.87 | 17.13 | 16.87 | 17.05 | 31,451,150 | +0.03(+0.19%) |
Feb 18, 2011 | 16.83 | 17.02 | 16.80 | 17.02 | 26,820,918 | +0.20(+1.21%) |
Feb 17, 2011 | 16.79 | 16.85 | 16.72 | 16.82 | 18,897,902 | +0.02(+0.13%) |
Feb 16, 2011 | 16.98 | 17.01 | 16.76 | 16.80 | 25,204,228 | -0.18(-1.05%) |
Feb 15, 2011 | 16.72 | 16.99 | 16.59 | 16.97 | 33,382,790 | +0.28(+1.67%) |
Feb 14, 2011 | 16.60 | 16.72 | 16.56 | 16.69 | 23,358,966 | +0.15(+0.92%) |
Feb 11, 2011 | 16.47 | 16.57 | 16.44 | 16.54 | 22,660,098 | +0.03(+0.15%) |
Feb 10, 2011 | 16.50 | 16.59 | 16.48 | 16.52 | 21,576,420 | -0.02(-0.11%) |
Feb 09, 2011 | 16.56 | 16.62 | 16.47 | 16.53 | 20,914,722 | -0.03(-0.15%) |
Feb 08, 2011 | 16.55 | 16.61 | 16.49 | 16.56 | 26,715,186 | -0.03(-0.18%) |
Feb 07, 2011 | 16.76 | 16.76 | 16.49 | 16.59 | 31,253,494 | -0.16(-0.93%) |
Feb 04, 2011 | 16.71 | 16.77 | 16.60 | 16.75 | 27,354,168 | +0.04(+0.26%) |
Feb 03, 2011 | 16.61 | 16.75 | 16.56 | 16.70 | 22,737,652 | +0.10(+0.59%) |
Feb 02, 2011 | 16.44 | 16.63 | 16.38 | 16.60 | 34,710,108 | +0.16(+1.00%) |