Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.51 | 17.58 | 16.90 | 17.09 | 10,475,959 | -0.85(-4.75%) |
Apr 28, 2011 | 17.92 | 18.05 | 17.71 | 17.95 | 5,176,957 | -0.08(-0.43%) |
Apr 27, 2011 | 17.65 | 18.09 | 17.52 | 18.02 | 4,311,049 | +0.37(+2.10%) |
Apr 26, 2011 | 17.29 | 17.99 | 17.04 | 17.65 | 5,160,365 | +0.45(+2.60%) |
Apr 25, 2011 | 17.32 | 17.65 | 17.18 | 17.21 | 3,721,431 | +0.05(+0.30%) |
Apr 21, 2011 | 17.15 | 17.19 | 16.84 | 17.15 | 3,026,889 | +0.24(+1.43%) |
Apr 20, 2011 | 16.79 | 17.12 | 16.78 | 16.91 | 3,666,844 | +0.54(+3.32%) |
Apr 19, 2011 | 16.21 | 16.65 | 16.09 | 16.37 | 5,240,617 | +0.18(+1.12%) |
Apr 18, 2011 | 16.24 | 16.38 | 15.96 | 16.19 | 3,410,276 | -0.34(-2.03%) |
Apr 15, 2011 | 16.41 | 16.66 | 16.22 | 16.53 | 4,953,223 | +0.20(+1.21%) |
Apr 14, 2011 | 16.47 | 16.55 | 16.22 | 16.33 | 3,411,310 | -0.28(-1.66%) |
Apr 13, 2011 | 16.63 | 16.80 | 16.48 | 16.60 | 3,944,060 | +0.16(+0.94%) |
Apr 12, 2011 | 16.45 | 16.50 | 16.17 | 16.45 | 6,170,863 | -0.16(-0.93%) |
Apr 11, 2011 | 17.03 | 17.05 | 16.51 | 16.60 | 6,133,299 | -0.45(-2.63%) |
Apr 08, 2011 | 17.66 | 17.71 | 16.95 | 17.05 | 4,096,423 | -0.48(-2.75%) |
Apr 07, 2011 | 17.52 | 17.63 | 17.25 | 17.53 | 3,820,607 | -0.05(-0.29%) |
Apr 06, 2011 | 17.77 | 17.89 | 17.45 | 17.59 | 2,505,955 | -0.03(-0.15%) |
Apr 05, 2011 | 17.55 | 18.09 | 17.48 | 17.61 | 4,883,214 | -0.03(-0.15%) |
Apr 04, 2011 | 17.43 | 17.66 | 17.25 | 17.64 | 3,918,871 | +0.37(+2.15%) |
Apr 01, 2011 | 17.86 | 17.90 | 17.15 | 17.27 | 5,355,645 | -0.34(-1.91%) |
Mar 31, 2011 | 18.16 | 18.16 | 17.57 | 17.60 | 5,547,724 | -0.65(-3.59%) |
Mar 30, 2011 | 18.26 | 18.26 | 18.26 | 18.26 | 3,793,298 | -0.16(-0.84%) |
Mar 29, 2011 | 18.35 | 18.53 | 18.25 | 18.41 | 3,458,918 | -0.01(-0.05%) |
Mar 28, 2011 | 18.43 | 18.84 | 18.40 | 18.42 | 3,810,231 | +0.09(+0.47%) |
Mar 25, 2011 | 18.64 | 18.75 | 18.28 | 18.33 | 4,823,322 | -0.12(-0.65%) |
Mar 24, 2011 | 18.16 | 18.68 | 17.94 | 18.46 | 6,177,497 | +0.37(+2.05%) |
Mar 23, 2011 | 17.59 | 18.35 | 17.32 | 18.09 | 20,252,030 | +1.78(+10.88%) |
Mar 22, 2011 | 16.80 | 16.80 | 16.26 | 16.31 | 7,401,190 | -0.50(-2.97%) |
Mar 21, 2011 | 16.65 | 16.90 | 16.64 | 16.81 | 5,539,520 | +0.79(+4.95%) |
Mar 18, 2011 | 16.42 | 16.52 | 15.91 | 16.02 | 8,881,025 | -0.18(-1.12%) |
Mar 17, 2011 | 17.06 | 17.06 | 16.14 | 16.20 | 8,254,408 | -0.65(-3.84%) |
Mar 16, 2011 | 17.41 | 17.77 | 16.67 | 16.84 | 5,816,660 | -0.74(-4.21%) |
Mar 15, 2011 | 17.34 | 17.74 | 17.27 | 17.59 | 4,721,049 | -0.02(-0.10%) |
Mar 14, 2011 | 17.38 | 17.79 | 17.15 | 17.60 | 3,394,770 | -0.04(-0.24%) |
Mar 11, 2011 | 17.07 | 17.72 | 17.06 | 17.65 | 2,526,974 | +0.22(+1.29%) |
Mar 10, 2011 | 17.28 | 17.70 | 17.06 | 17.42 | 3,880,421 | -0.20(-1.12%) |
Mar 09, 2011 | 18.36 | 18.37 | 17.52 | 17.62 | 4,434,240 | -0.78(-4.26%) |
Mar 08, 2011 | 18.38 | 18.71 | 18.14 | 18.40 | 2,374,986 | +0.03(+0.14%) |
Mar 07, 2011 | 18.93 | 18.96 | 17.87 | 18.38 | 4,718,115 | -0.40(-2.11%) |
Mar 04, 2011 | 18.79 | 18.97 | 18.55 | 18.77 | 3,557,662 | +0.04(+0.23%) |
Mar 03, 2011 | 18.83 | 19.05 | 18.66 | 18.73 | 3,051,422 | +0.22(+1.16%) |
Mar 02, 2011 | 18.14 | 18.57 | 18.08 | 18.52 | 3,894,584 | +0.34(+1.85%) |
Mar 01, 2011 | 18.61 | 18.66 | 18.04 | 18.18 | 4,512,410 | -0.28(-1.54%) |
Feb 28, 2011 | 18.27 | 18.74 | 18.26 | 18.46 | 4,459,103 | +0.43(+2.39%) |
Feb 25, 2011 | 17.82 | 18.21 | 17.76 | 18.03 | 3,267,383 | +0.57(+3.26%) |
Feb 24, 2011 | 17.18 | 17.73 | 17.05 | 17.46 | 6,269,462 | +0.41(+2.37%) |
Feb 23, 2011 | 18.05 | 18.09 | 16.59 | 17.06 | 8,700,437 | -1.09(-5.98%) |
Feb 22, 2011 | 18.99 | 19.02 | 18.07 | 18.15 | 4,857,520 | -1.30(-6.69%) |
Feb 18, 2011 | 19.81 | 19.88 | 19.34 | 19.45 | 3,059,843 | -0.35(-1.78%) |
Feb 17, 2011 | 19.32 | 19.89 | 19.27 | 19.80 | 4,430,493 | +0.40(+2.09%) |
Feb 16, 2011 | 19.10 | 19.42 | 19.05 | 19.39 | 3,750,089 | +0.43(+2.27%) |
Feb 15, 2011 | 19.15 | 19.29 | 18.83 | 18.96 | 2,618,771 | -0.32(-1.65%) |
Feb 14, 2011 | 18.76 | 19.31 | 18.69 | 19.28 | 3,853,825 | +0.62(+3.32%) |
Feb 11, 2011 | 18.18 | 18.77 | 18.09 | 18.66 | 2,562,324 | +0.31(+1.69%) |
Feb 10, 2011 | 18.19 | 18.46 | 17.84 | 18.35 | 3,562,446 | -0.05(-0.28%) |
Feb 09, 2011 | 18.28 | 18.62 | 18.22 | 18.40 | 2,917,863 | +0.11(+0.61%) |
Feb 08, 2011 | 18.49 | 18.62 | 18.21 | 18.29 | 2,513,991 | -0.21(-1.16%) |
Feb 07, 2011 | 18.24 | 18.64 | 18.24 | 18.51 | 2,897,568 | +0.28(+1.56%) |
Feb 04, 2011 | 17.97 | 18.28 | 17.91 | 18.22 | 2,251,219 | +0.26(+1.43%) |
Feb 03, 2011 | 17.63 | 17.98 | 17.55 | 17.97 | 2,516,340 | +0.24(+1.36%) |
Feb 02, 2011 | 17.65 | 17.98 | 17.47 | 17.73 | 3,334,258 | -0.07(-0.39%) |