Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.27 | 17.32 | 16.65 | 16.70 | 15,840,736 | -1.35(-7.45%) |
Apr 28, 2011 | 17.87 | 18.09 | 17.70 | 18.05 | 8,795,672 | +0.19(+1.07%) |
Apr 27, 2011 | 17.45 | 17.90 | 17.44 | 17.86 | 6,783,156 | +0.42(+2.38%) |
Apr 26, 2011 | 17.18 | 17.45 | 17.18 | 17.44 | 5,654,916 | +0.18(+1.06%) |
Apr 25, 2011 | 17.55 | 17.55 | 17.23 | 17.26 | 6,792,595 | +0.07(+0.40%) |
Apr 21, 2011 | 17.22 | 17.27 | 17.06 | 17.19 | 4,078,753 | -0.01(-0.07%) |
Apr 20, 2011 | 16.94 | 17.46 | 16.93 | 17.20 | 7,935,179 | +0.47(+2.81%) |
Apr 19, 2011 | 16.53 | 16.76 | 16.49 | 16.73 | 5,419,255 | +0.27(+1.61%) |
Apr 18, 2011 | 16.59 | 16.59 | 16.36 | 16.47 | 6,050,697 | -0.30(-1.79%) |
Apr 15, 2011 | 16.66 | 16.89 | 16.65 | 16.77 | 6,123,620 | +0.12(+0.70%) |
Apr 14, 2011 | 16.55 | 16.81 | 16.51 | 16.65 | 6,420,255 | +0.04(+0.22%) |
Apr 13, 2011 | 16.52 | 16.65 | 16.46 | 16.62 | 4,568,502 | +0.11(+0.68%) |
Apr 12, 2011 | 16.38 | 16.61 | 16.35 | 16.50 | 6,763,194 | +0.01(+0.06%) |
Apr 11, 2011 | 16.19 | 16.59 | 16.19 | 16.49 | 5,373,890 | +0.34(+2.08%) |
Apr 08, 2011 | 16.45 | 16.45 | 16.06 | 16.16 | 3,487,650 | -0.20(-1.21%) |
Apr 07, 2011 | 16.37 | 16.45 | 16.20 | 16.36 | 3,367,923 | +0.03(+0.19%) |
Apr 06, 2011 | 16.51 | 16.53 | 16.27 | 16.32 | 3,654,006 | -0.13(-0.80%) |
Apr 05, 2011 | 16.43 | 16.56 | 16.29 | 16.46 | 3,933,743 | +0.07(+0.44%) |
Apr 04, 2011 | 16.49 | 16.53 | 16.34 | 16.38 | 3,793,531 | -0.04(-0.27%) |
Apr 01, 2011 | 16.26 | 16.61 | 16.24 | 16.43 | 6,945,755 | +0.06(+0.38%) |
Mar 31, 2011 | 16.40 | 16.42 | 16.15 | 16.37 | 7,277,299 | -0.11(-0.65%) |
Mar 30, 2011 | 16.47 | 16.47 | 16.47 | 16.47 | 7,550,848 | +0.46(+2.89%) |
Mar 29, 2011 | 15.73 | 16.07 | 15.69 | 16.01 | 4,524,245 | +0.27(+1.74%) |
Mar 28, 2011 | 15.86 | 16.02 | 15.72 | 15.74 | 4,207,600 | -0.11(-0.72%) |
Mar 25, 2011 | 15.79 | 15.95 | 15.71 | 15.85 | 4,116,485 | +0.04(+0.27%) |
Mar 24, 2011 | 15.76 | 15.88 | 15.59 | 15.81 | 4,030,565 | +0.14(+0.88%) |
Mar 23, 2011 | 15.55 | 15.70 | 15.35 | 15.67 | 4,726,286 | +0.09(+0.57%) |
Mar 22, 2011 | 15.59 | 15.67 | 15.53 | 15.58 | 3,162,029 | -0.02(-0.14%) |
Mar 21, 2011 | 15.54 | 15.62 | 15.52 | 15.60 | 4,527,315 | +0.15(+1.00%) |
Mar 18, 2011 | 15.86 | 15.86 | 15.32 | 15.45 | 8,873,995 | -0.26(-1.65%) |
Mar 17, 2011 | 15.87 | 15.93 | 15.65 | 15.71 | 4,198,071 | +0.01(+0.04%) |
Mar 16, 2011 | 15.91 | 16.07 | 15.64 | 15.70 | 5,589,253 | -0.23(-1.45%) |
Mar 15, 2011 | 15.78 | 16.06 | 15.75 | 15.93 | 6,088,567 | -0.11(-0.66%) |
Mar 14, 2011 | 16.23 | 16.28 | 15.97 | 16.04 | 5,013,036 | -0.27(-1.64%) |
Mar 11, 2011 | 15.99 | 16.36 | 15.93 | 16.31 | 4,675,527 | +0.21(+1.28%) |
Mar 10, 2011 | 16.06 | 16.42 | 15.97 | 16.10 | 6,918,684 | -0.12(-0.74%) |
Mar 09, 2011 | 16.01 | 16.29 | 15.92 | 16.22 | 7,250,788 | +0.26(+1.66%) |
Mar 08, 2011 | 15.93 | 16.09 | 15.87 | 15.96 | 7,418,708 | -0.01(-0.06%) |
Mar 07, 2011 | 15.78 | 16.02 | 15.69 | 15.97 | 9,480,549 | +0.17(+1.11%) |
Mar 04, 2011 | 15.84 | 15.92 | 15.69 | 15.79 | 6,727,556 | +0.00(+0.02%) |
Mar 03, 2011 | 15.64 | 15.85 | 15.58 | 15.79 | 3,974,539 | +0.27(+1.73%) |
Mar 02, 2011 | 15.55 | 15.65 | 15.41 | 15.52 | 4,961,921 | -0.03(-0.17%) |
Mar 01, 2011 | 15.87 | 15.89 | 15.48 | 15.55 | 8,493,477 | -0.24(-1.54%) |
Feb 28, 2011 | 15.73 | 15.82 | 15.67 | 15.79 | 7,817,587 | -0.05(-0.32%) |
Feb 25, 2011 | 15.82 | 16.01 | 15.75 | 15.84 | 6,480,031 | -0.00(-0.02%) |
Feb 24, 2011 | 15.69 | 15.90 | 15.65 | 15.84 | 9,453,374 | +0.14(+0.91%) |
Feb 23, 2011 | 15.93 | 15.99 | 15.64 | 15.70 | 12,352,012 | -0.23(-1.44%) |
Feb 22, 2011 | 15.48 | 16.54 | 15.48 | 15.93 | 31,815,118 | +1.11(+7.48%) |
Feb 18, 2011 | 14.46 | 14.85 | 14.46 | 14.82 | 14,620,915 | +0.36(+2.50%) |
Feb 17, 2011 | 14.24 | 14.52 | 14.13 | 14.46 | 7,077,077 | +0.16(+1.13%) |
Feb 16, 2011 | 14.35 | 14.43 | 14.13 | 14.30 | 6,631,051 | -0.02(-0.17%) |
Feb 15, 2011 | 14.27 | 14.35 | 14.16 | 14.32 | 4,026,388 | -0.02(-0.16%) |
Feb 14, 2011 | 14.34 | 14.36 | 14.20 | 14.35 | 4,963,078 | -0.03(-0.24%) |
Feb 11, 2011 | 14.45 | 14.45 | 14.27 | 14.38 | 6,578,917 | -0.07(-0.47%) |
Feb 10, 2011 | 14.49 | 14.56 | 14.35 | 14.45 | 6,832,708 | -0.10(-0.66%) |
Feb 09, 2011 | 14.43 | 14.81 | 14.43 | 14.54 | 8,690,626 | +0.12(+0.81%) |
Feb 08, 2011 | 14.34 | 14.46 | 14.27 | 14.43 | 4,677,301 | +0.15(+1.06%) |
Feb 07, 2011 | 14.33 | 14.39 | 14.25 | 14.27 | 6,696,418 | -0.07(-0.51%) |
Feb 04, 2011 | 13.98 | 14.47 | 13.88 | 14.35 | 11,047,133 | +0.41(+2.96%) |
Feb 03, 2011 | 13.85 | 14.03 | 13.84 | 13.93 | 6,001,630 | +0.10(+0.73%) |
Feb 02, 2011 | 13.84 | 13.91 | 13.74 | 13.83 | 5,517,419 | -0.05(-0.36%) |