Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.18 | 17.28 | 17.10 | 17.14 | 2,659,636 | +0.00(+0.00%) |
Apr 28, 2011 | 17.06 | 17.20 | 17.05 | 17.14 | 3,322,929 | +0.04(+0.26%) |
Apr 27, 2011 | 17.02 | 17.11 | 16.91 | 17.09 | 5,067,932 | +0.08(+0.48%) |
Apr 26, 2011 | 16.91 | 17.14 | 16.91 | 17.01 | 2,696,577 | +0.11(+0.64%) |
Apr 25, 2011 | 16.91 | 16.99 | 16.84 | 16.91 | 2,702,576 | -0.03(-0.16%) |
Apr 21, 2011 | 17.06 | 17.09 | 16.82 | 16.93 | 2,405,847 | +0.00(+0.00%) |
Apr 20, 2011 | 16.98 | 17.05 | 16.89 | 16.93 | 2,725,911 | +0.19(+1.13%) |
Apr 19, 2011 | 16.61 | 16.75 | 16.59 | 16.74 | 4,046,710 | +0.17(+1.03%) |
Apr 18, 2011 | 16.39 | 16.60 | 16.37 | 16.57 | 4,328,003 | -0.10(-0.59%) |
Apr 15, 2011 | 16.52 | 16.67 | 16.48 | 16.67 | 3,234,928 | +0.17(+1.04%) |
Apr 14, 2011 | 16.33 | 16.52 | 16.32 | 16.50 | 1,984,604 | +0.02(+0.11%) |
Apr 13, 2011 | 16.61 | 16.63 | 16.35 | 16.48 | 2,915,018 | -0.01(-0.05%) |
Apr 12, 2011 | 16.46 | 16.62 | 16.43 | 16.49 | 2,785,524 | -0.10(-0.60%) |
Apr 11, 2011 | 16.67 | 16.71 | 16.54 | 16.59 | 2,141,896 | -0.04(-0.27%) |
Apr 08, 2011 | 16.88 | 16.93 | 16.58 | 16.64 | 3,244,911 | -0.11(-0.65%) |
Apr 07, 2011 | 16.61 | 16.82 | 16.60 | 16.74 | 4,248,725 | +0.20(+1.20%) |
Apr 06, 2011 | 16.50 | 16.62 | 16.33 | 16.55 | 3,420,616 | +0.11(+0.66%) |
Apr 05, 2011 | 16.27 | 16.50 | 16.19 | 16.44 | 3,326,511 | +0.04(+0.27%) |
Apr 04, 2011 | 16.54 | 16.54 | 16.34 | 16.39 | 1,944,149 | -0.12(-0.71%) |
Apr 01, 2011 | 16.51 | 16.64 | 16.46 | 16.51 | 3,038,891 | +0.13(+0.77%) |
Mar 31, 2011 | 16.39 | 16.40 | 16.28 | 16.38 | 2,639,414 | -0.02(-0.11%) |
Mar 30, 2011 | 16.42 | 16.44 | 16.34 | 16.40 | 2,457,226 | +0.06(+0.39%) |
Mar 29, 2011 | 16.31 | 16.37 | 16.21 | 16.34 | 1,862,685 | +0.02(+0.11%) |
Mar 28, 2011 | 16.49 | 16.55 | 16.31 | 16.32 | 4,938,103 | -0.10(-0.60%) |
Mar 25, 2011 | 16.34 | 16.57 | 16.30 | 16.42 | 3,127,318 | +0.11(+0.66%) |
Mar 24, 2011 | 16.28 | 16.35 | 16.04 | 16.31 | 3,781,846 | +0.13(+0.78%) |
Mar 23, 2011 | 16.01 | 16.24 | 15.91 | 16.19 | 5,418,055 | +0.09(+0.56%) |
Mar 22, 2011 | 16.19 | 16.26 | 16.01 | 16.10 | 4,350,915 | -0.15(-0.90%) |
Mar 21, 2011 | 16.22 | 16.26 | 16.16 | 16.24 | 3,932,205 | +0.25(+1.53%) |
Mar 18, 2011 | 16.06 | 16.06 | 15.89 | 16.00 | 6,527,829 | +0.19(+1.21%) |
Mar 17, 2011 | 16.08 | 16.08 | 15.81 | 15.81 | 5,323,123 | +0.06(+0.37%) |
Mar 16, 2011 | 16.00 | 16.06 | 15.67 | 15.75 | 7,966,422 | -0.36(-2.26%) |
Mar 15, 2011 | 15.98 | 16.18 | 15.81 | 16.11 | 7,672,953 | +0.31(+1.93%) |
Mar 14, 2011 | 15.89 | 15.99 | 15.70 | 15.81 | 4,612,050 | -0.24(-1.51%) |
Mar 11, 2011 | 15.83 | 16.12 | 15.83 | 16.05 | 2,649,927 | +0.11(+0.68%) |
Mar 10, 2011 | 16.20 | 16.20 | 15.94 | 15.94 | 6,462,003 | -0.45(-2.74%) |
Mar 09, 2011 | 16.27 | 16.43 | 16.12 | 16.39 | 6,714,397 | +0.11(+0.68%) |
Mar 08, 2011 | 15.73 | 16.34 | 15.73 | 16.28 | 10,519,416 | +0.55(+3.53%) |
Mar 07, 2011 | 15.95 | 16.04 | 15.61 | 15.72 | 6,564,876 | -0.21(-1.30%) |
Mar 04, 2011 | 15.99 | 16.08 | 15.80 | 15.93 | 4,160,017 | -0.15(-0.91%) |
Mar 03, 2011 | 15.92 | 16.13 | 15.86 | 16.08 | 7,878,108 | +0.33(+2.08%) |
Mar 02, 2011 | 15.58 | 15.86 | 15.54 | 15.75 | 7,569,250 | +0.19(+1.20%) |
Mar 01, 2011 | 16.10 | 16.10 | 15.53 | 15.56 | 10,351,027 | -0.47(-2.91%) |
Feb 28, 2011 | 16.16 | 16.16 | 15.85 | 16.03 | 6,804,985 | -0.04(-0.28%) |
Feb 25, 2011 | 15.98 | 16.08 | 15.75 | 16.08 | 3,730,483 | +0.30(+1.88%) |
Feb 24, 2011 | 15.84 | 15.98 | 15.58 | 15.78 | 8,752,676 | -0.03(-0.17%) |
Feb 23, 2011 | 16.14 | 16.27 | 15.51 | 15.81 | 12,145,173 | -0.27(-1.68%) |
Feb 22, 2011 | 16.57 | 16.60 | 16.08 | 16.08 | 11,082,190 | -0.70(-4.19%) |
Feb 18, 2011 | 16.82 | 16.87 | 16.69 | 16.78 | 2,500,352 | -0.04(-0.25%) |
Feb 17, 2011 | 16.48 | 16.84 | 16.48 | 16.82 | 6,037,441 | +0.24(+1.46%) |
Feb 16, 2011 | 16.41 | 16.67 | 16.41 | 16.58 | 4,976,787 | +0.31(+1.88%) |
Feb 15, 2011 | 16.44 | 16.44 | 16.23 | 16.27 | 2,729,764 | -0.21(-1.25%) |
Feb 14, 2011 | 16.63 | 16.63 | 16.35 | 16.48 | 4,481,159 | -0.11(-0.65%) |
Feb 11, 2011 | 16.48 | 16.63 | 16.25 | 16.59 | 4,541,357 | +0.04(+0.27%) |
Feb 10, 2011 | 16.52 | 16.62 | 16.43 | 16.54 | 2,599,400 | -0.05(-0.32%) |
Feb 09, 2011 | 16.51 | 16.73 | 16.43 | 16.60 | 5,997,107 | +0.11(+0.68%) |
Feb 08, 2011 | 16.25 | 16.50 | 16.16 | 16.48 | 7,420,964 | +0.30(+1.87%) |
Feb 07, 2011 | 15.94 | 16.25 | 15.93 | 16.18 | 6,534,524 | +0.25(+1.58%) |
Feb 04, 2011 | 15.97 | 15.97 | 15.75 | 15.93 | 4,191,947 | +0.05(+0.31%) |
Feb 03, 2011 | 15.82 | 15.90 | 15.69 | 15.88 | 5,933,174 | -0.07(-0.44%) |
Feb 02, 2011 | 16.15 | 16.16 | 15.93 | 15.95 | 6,769,967 | -0.22(-1.33%) |