Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.70 | 17.76 | 17.59 | 17.71 | 10,278,022 | -0.05(-0.30%) |
Apr 28, 2011 | 17.44 | 17.80 | 17.34 | 17.76 | 11,694,652 | +0.31(+1.79%) |
Apr 27, 2011 | 17.22 | 17.48 | 17.19 | 17.45 | 11,598,879 | +0.25(+1.45%) |
Apr 26, 2011 | 17.23 | 17.34 | 17.08 | 17.20 | 8,503,840 | -0.03(-0.19%) |
Apr 25, 2011 | 17.35 | 17.37 | 17.18 | 17.23 | 8,106,093 | -0.02(-0.10%) |
Apr 21, 2011 | 17.35 | 17.35 | 17.18 | 17.25 | 10,117,379 | +0.03(+0.15%) |
Apr 20, 2011 | 17.09 | 17.26 | 17.05 | 17.23 | 17,274,402 | +0.29(+1.70%) |
Apr 19, 2011 | 16.92 | 17.11 | 16.89 | 16.94 | 12,553,868 | +0.03(+0.19%) |
Apr 18, 2011 | 16.80 | 16.92 | 16.61 | 16.91 | 13,414,264 | -0.03(-0.19%) |
Apr 15, 2011 | 17.30 | 17.30 | 16.92 | 16.94 | 15,974,731 | -0.29(-1.69%) |
Apr 14, 2011 | 16.97 | 17.27 | 16.92 | 17.23 | 16,371,116 | +0.14(+0.84%) |
Apr 13, 2011 | 16.82 | 17.11 | 16.81 | 17.08 | 14,011,532 | +0.26(+1.55%) |
Apr 12, 2011 | 16.68 | 16.86 | 16.64 | 16.82 | 10,284,507 | +0.02(+0.09%) |
Apr 11, 2011 | 16.62 | 16.81 | 16.62 | 16.81 | 9,660,734 | +0.16(+0.96%) |
Apr 08, 2011 | 16.92 | 17.00 | 16.58 | 16.65 | 12,515,283 | -0.15(-0.90%) |
Apr 07, 2011 | 16.92 | 16.92 | 16.57 | 16.80 | 17,225,334 | -0.12(-0.74%) |
Apr 06, 2011 | 16.92 | 17.00 | 16.83 | 16.92 | 18,226,186 | +0.16(+0.95%) |
Apr 05, 2011 | 16.60 | 16.78 | 16.53 | 16.77 | 14,852,685 | +0.11(+0.67%) |
Apr 04, 2011 | 16.52 | 16.69 | 16.43 | 16.65 | 11,580,365 | +0.19(+1.15%) |
Apr 01, 2011 | 16.34 | 16.54 | 16.31 | 16.46 | 14,982,064 | +0.18(+1.10%) |
Mar 31, 2011 | 16.46 | 16.48 | 16.27 | 16.29 | 15,213,696 | -0.23(-1.37%) |
Mar 30, 2011 | 16.45 | 16.57 | 16.40 | 16.51 | 11,517,479 | +0.08(+0.51%) |
Mar 29, 2011 | 16.37 | 16.49 | 16.27 | 16.43 | 18,212,354 | +0.10(+0.62%) |
Mar 28, 2011 | 16.50 | 16.56 | 16.31 | 16.33 | 17,190,454 | -0.17(-1.00%) |
Mar 25, 2011 | 16.53 | 16.69 | 16.48 | 16.49 | 21,886,044 | -0.02(-0.09%) |
Mar 24, 2011 | 16.67 | 16.75 | 16.44 | 16.51 | 20,588,294 | -0.11(-0.63%) |
Mar 23, 2011 | 16.17 | 16.72 | 16.15 | 16.61 | 56,432,528 | +0.38(+2.35%) |
Mar 22, 2011 | 16.49 | 16.57 | 14.94 | 16.23 | 42,558,332 | -0.30(-1.81%) |
Mar 21, 2011 | 16.57 | 16.62 | 16.48 | 16.53 | 27,220,390 | -0.16(-0.97%) |
Mar 18, 2011 | 16.78 | 16.92 | 16.53 | 16.69 | 91,681,584 | -1.68(-9.16%) |
Mar 17, 2011 | 18.41 | 18.45 | 18.18 | 18.37 | 15,855,806 | +0.13(+0.70%) |
Mar 16, 2011 | 18.29 | 18.47 | 18.08 | 18.25 | 11,649,108 | -0.11(-0.60%) |
Mar 15, 2011 | 18.22 | 18.46 | 18.19 | 18.36 | 11,385,543 | -0.19(-1.02%) |
Mar 14, 2011 | 18.69 | 18.69 | 18.36 | 18.55 | 11,753,624 | -0.21(-1.10%) |
Mar 11, 2011 | 18.82 | 18.84 | 18.39 | 18.75 | 17,335,020 | -0.22(-1.15%) |
Mar 10, 2011 | 18.99 | 19.16 | 18.83 | 18.97 | 10,514,000 | -0.17(-0.87%) |
Mar 09, 2011 | 19.10 | 19.29 | 18.99 | 19.14 | 11,563,158 | -0.05(-0.27%) |
Mar 08, 2011 | 19.18 | 19.29 | 19.11 | 19.19 | 11,127,612 | +0.06(+0.30%) |
Mar 07, 2011 | 19.36 | 19.60 | 18.99 | 19.13 | 18,902,782 | -0.21(-1.07%) |
Mar 04, 2011 | 19.32 | 19.36 | 19.22 | 19.34 | 11,831,710 | +0.01(+0.04%) |
Mar 03, 2011 | 19.13 | 19.36 | 19.13 | 19.33 | 12,110,252 | +0.39(+2.07%) |
Mar 02, 2011 | 18.79 | 19.13 | 18.70 | 18.94 | 11,037,667 | +0.13(+0.72%) |
Mar 01, 2011 | 19.22 | 19.25 | 18.76 | 18.80 | 15,997,936 | -0.29(-1.49%) |
Feb 28, 2011 | 18.93 | 19.11 | 18.85 | 19.09 | 12,073,340 | +0.23(+1.19%) |
Feb 25, 2011 | 18.58 | 18.93 | 18.55 | 18.86 | 10,493,782 | +0.31(+1.69%) |
Feb 24, 2011 | 18.42 | 18.63 | 18.33 | 18.55 | 10,221,881 | +0.07(+0.38%) |
Feb 23, 2011 | 18.63 | 18.83 | 18.39 | 18.48 | 13,824,085 | -0.22(-1.19%) |
Feb 22, 2011 | 18.78 | 18.93 | 18.63 | 18.70 | 12,802,859 | -0.34(-1.79%) |
Feb 18, 2011 | 18.54 | 19.04 | 18.44 | 19.04 | 17,153,406 | +0.60(+3.23%) |
Feb 17, 2011 | 18.17 | 18.45 | 18.09 | 18.45 | 13,920,475 | +0.06(+0.34%) |
Feb 16, 2011 | 18.33 | 18.43 | 18.25 | 18.38 | 10,389,364 | +0.04(+0.23%) |
Feb 15, 2011 | 18.28 | 18.35 | 18.14 | 18.34 | 9,457,279 | -0.05(-0.26%) |
Feb 14, 2011 | 18.51 | 18.55 | 18.32 | 18.39 | 8,601,446 | -0.09(-0.51%) |
Feb 11, 2011 | 18.53 | 18.59 | 18.43 | 18.48 | 8,621,401 | -0.12(-0.67%) |
Feb 10, 2011 | 18.63 | 18.75 | 18.49 | 18.61 | 7,874,604 | -0.10(-0.53%) |
Feb 09, 2011 | 18.59 | 18.80 | 18.53 | 18.70 | 9,759,453 | +0.12(+0.62%) |
Feb 08, 2011 | 18.58 | 18.61 | 18.48 | 18.59 | 7,973,074 | +0.05(+0.24%) |
Feb 07, 2011 | 18.39 | 18.61 | 18.36 | 18.54 | 9,772,537 | +0.16(+0.89%) |
Feb 04, 2011 | 18.01 | 18.41 | 17.97 | 18.38 | 11,237,854 | +0.42(+2.32%) |
Feb 03, 2011 | 17.92 | 18.07 | 17.88 | 17.96 | 12,068,517 | -0.02(-0.13%) |
Feb 02, 2011 | 17.89 | 18.00 | 17.82 | 17.99 | 9,054,908 | +0.08(+0.43%) |