Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.66 | 19.71 | 19.47 | 19.69 | 3,512,794 | +0.05(+0.25%) |
Apr 28, 2011 | 19.42 | 19.73 | 19.39 | 19.64 | 4,571,409 | +0.18(+0.91%) |
Apr 27, 2011 | 19.16 | 19.51 | 19.11 | 19.46 | 6,079,943 | +0.34(+1.79%) |
Apr 26, 2011 | 18.92 | 19.15 | 18.84 | 19.12 | 3,914,521 | +0.26(+1.40%) |
Apr 25, 2011 | 18.91 | 18.97 | 18.82 | 18.86 | 1,730,414 | -0.07(-0.39%) |
Apr 21, 2011 | 18.84 | 18.94 | 18.66 | 18.93 | 2,751,680 | +0.10(+0.55%) |
Apr 20, 2011 | 18.83 | 18.94 | 18.74 | 18.83 | 5,155,870 | +0.15(+0.79%) |
Apr 19, 2011 | 18.90 | 18.91 | 18.65 | 18.68 | 4,684,872 | -0.23(-1.23%) |
Apr 18, 2011 | 18.98 | 19.02 | 18.80 | 18.91 | 3,465,378 | -0.18(-0.96%) |
Apr 15, 2011 | 18.95 | 19.28 | 18.93 | 19.09 | 4,706,477 | +0.20(+1.07%) |
Apr 14, 2011 | 18.84 | 19.00 | 18.76 | 18.89 | 4,435,889 | -0.06(-0.29%) |
Apr 13, 2011 | 18.75 | 19.03 | 18.73 | 18.95 | 5,924,404 | +0.23(+1.24%) |
Apr 12, 2011 | 18.65 | 18.79 | 18.54 | 18.72 | 5,833,774 | +0.01(+0.07%) |
Apr 11, 2011 | 19.02 | 19.06 | 18.63 | 18.70 | 6,470,611 | -0.40(-2.11%) |
Apr 08, 2011 | 19.30 | 19.31 | 18.97 | 19.11 | 2,447,189 | -0.09(-0.45%) |
Apr 07, 2011 | 19.27 | 19.30 | 19.02 | 19.19 | 3,858,535 | -0.12(-0.63%) |
Apr 06, 2011 | 18.92 | 19.32 | 18.88 | 19.32 | 7,500,549 | +0.46(+2.43%) |
Apr 05, 2011 | 18.89 | 18.97 | 18.83 | 18.86 | 6,643,744 | -0.05(-0.26%) |
Apr 04, 2011 | 19.25 | 19.28 | 18.81 | 18.91 | 8,708,487 | -0.37(-1.94%) |
Apr 01, 2011 | 19.41 | 19.44 | 19.20 | 19.28 | 3,984,774 | -0.01(-0.03%) |
Mar 31, 2011 | 19.43 | 19.51 | 19.27 | 19.28 | 3,794,988 | -0.11(-0.57%) |
Mar 30, 2011 | 19.39 | 19.39 | 19.39 | 19.39 | 3,277,179 | +0.23(+1.21%) |
Mar 29, 2011 | 18.95 | 19.20 | 18.83 | 19.16 | 2,510,815 | +0.20(+1.07%) |
Mar 28, 2011 | 19.08 | 19.14 | 18.96 | 18.96 | 2,251,006 | -0.07(-0.35%) |
Mar 25, 2011 | 19.13 | 19.27 | 19.01 | 19.03 | 3,790,474 | -0.05(-0.26%) |
Mar 24, 2011 | 19.16 | 19.24 | 19.07 | 19.08 | 4,108,259 | +0.01(+0.06%) |
Mar 23, 2011 | 18.92 | 19.11 | 18.83 | 19.06 | 3,035,565 | +0.09(+0.48%) |
Mar 22, 2011 | 18.86 | 19.08 | 18.81 | 18.97 | 3,411,257 | +0.15(+0.78%) |
Mar 21, 2011 | 18.82 | 18.85 | 18.74 | 18.83 | 3,726,387 | +0.20(+1.08%) |
Mar 18, 2011 | 18.69 | 18.79 | 18.49 | 18.62 | 5,521,561 | -0.02(-0.13%) |
Mar 17, 2011 | 18.79 | 18.82 | 18.46 | 18.65 | 6,474,686 | +0.09(+0.49%) |
Mar 16, 2011 | 19.03 | 19.33 | 18.45 | 18.56 | 11,967,114 | -0.48(-2.51%) |
Mar 15, 2011 | 18.84 | 19.08 | 18.84 | 19.03 | 6,556,128 | -0.25(-1.30%) |
Mar 14, 2011 | 19.66 | 19.66 | 19.17 | 19.28 | 6,540,818 | -0.53(-2.69%) |
Mar 11, 2011 | 19.65 | 19.87 | 19.51 | 19.82 | 4,176,746 | +0.20(+1.03%) |
Mar 10, 2011 | 19.75 | 19.98 | 19.57 | 19.61 | 5,083,304 | -0.28(-1.42%) |
Mar 09, 2011 | 19.39 | 19.91 | 19.39 | 19.90 | 5,716,451 | +0.51(+2.62%) |
Mar 08, 2011 | 19.01 | 19.45 | 19.01 | 19.39 | 3,307,773 | +0.34(+1.77%) |
Mar 07, 2011 | 19.16 | 19.41 | 19.04 | 19.05 | 4,504,144 | -0.08(-0.44%) |
Mar 04, 2011 | 19.37 | 19.37 | 18.97 | 19.14 | 4,143,136 | -0.21(-1.06%) |
Mar 03, 2011 | 19.46 | 19.55 | 19.34 | 19.34 | 3,821,991 | +0.12(+0.63%) |
Mar 02, 2011 | 19.33 | 19.43 | 19.15 | 19.22 | 3,839,393 | -0.10(-0.50%) |
Mar 01, 2011 | 19.73 | 19.81 | 19.30 | 19.32 | 6,645,349 | -0.48(-2.42%) |
Feb 28, 2011 | 19.68 | 19.92 | 19.60 | 19.79 | 4,727,816 | +0.17(+0.86%) |
Feb 25, 2011 | 19.53 | 19.64 | 19.40 | 19.63 | 3,830,381 | +0.11(+0.59%) |
Feb 24, 2011 | 19.55 | 19.66 | 19.38 | 19.51 | 7,045,141 | -0.04(-0.22%) |
Feb 23, 2011 | 19.54 | 19.65 | 19.32 | 19.55 | 7,001,890 | +0.04(+0.22%) |
Feb 22, 2011 | 18.94 | 19.59 | 18.80 | 19.51 | 9,431,961 | +0.30(+1.54%) |
Feb 18, 2011 | 19.44 | 19.44 | 19.20 | 19.21 | 5,188,689 | -0.20(-1.03%) |
Feb 17, 2011 | 19.42 | 19.48 | 19.19 | 19.41 | 3,759,069 | -0.03(-0.16%) |
Feb 16, 2011 | 19.63 | 19.74 | 19.30 | 19.44 | 4,738,186 | -0.20(-1.02%) |
Feb 15, 2011 | 19.65 | 19.69 | 19.55 | 19.64 | 2,824,039 | -0.08(-0.40%) |
Feb 14, 2011 | 19.87 | 19.93 | 19.62 | 19.72 | 1,775,926 | -0.18(-0.88%) |
Feb 11, 2011 | 19.84 | 20.04 | 19.82 | 19.90 | 1,866,679 | -0.05(-0.24%) |
Feb 10, 2011 | 19.98 | 20.01 | 19.82 | 19.95 | 2,664,095 | -0.04(-0.21%) |
Feb 09, 2011 | 19.76 | 20.05 | 19.63 | 19.99 | 4,212,139 | +0.17(+0.86%) |
Feb 08, 2011 | 19.73 | 19.83 | 19.60 | 19.82 | 2,689,593 | +0.08(+0.40%) |
Feb 07, 2011 | 19.57 | 19.74 | 19.51 | 19.74 | 2,568,163 | +0.24(+1.21%) |
Feb 04, 2011 | 19.78 | 19.78 | 19.50 | 19.50 | 5,450,133 | -0.32(-1.62%) |
Feb 03, 2011 | 19.73 | 19.87 | 19.62 | 19.83 | 3,938,542 | +0.10(+0.49%) |
Feb 02, 2011 | 19.94 | 19.94 | 19.53 | 19.73 | 6,167,939 | -0.32(-1.60%) |