Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.23 | 19.39 | 19.16 | 19.34 | 2,351,252 | +0.06(+0.33%) |
Apr 28, 2011 | 19.16 | 19.31 | 19.10 | 19.28 | 1,246,513 | +0.09(+0.49%) |
Apr 27, 2011 | 19.08 | 19.19 | 19.01 | 19.19 | 1,099,325 | +0.17(+0.87%) |
Apr 26, 2011 | 18.90 | 19.10 | 18.87 | 19.02 | 1,243,270 | +0.14(+0.75%) |
Apr 25, 2011 | 18.84 | 18.89 | 18.76 | 18.88 | 912,682 | +0.01(+0.04%) |
Apr 21, 2011 | 19.03 | 19.06 | 18.85 | 18.87 | 908,540 | -0.11(-0.58%) |
Apr 20, 2011 | 18.72 | 19.01 | 18.69 | 18.98 | 2,031,255 | +0.39(+2.10%) |
Apr 19, 2011 | 18.56 | 18.66 | 18.45 | 18.59 | 1,874,435 | +0.02(+0.09%) |
Apr 18, 2011 | 18.78 | 18.82 | 18.57 | 18.58 | 1,835,204 | -0.33(-1.75%) |
Apr 15, 2011 | 18.85 | 18.91 | 18.78 | 18.91 | 1,872,635 | +0.11(+0.57%) |
Apr 14, 2011 | 18.71 | 18.85 | 18.68 | 18.80 | 2,381,410 | +0.07(+0.36%) |
Apr 13, 2011 | 18.71 | 18.78 | 18.68 | 18.73 | 1,432,536 | +0.03(+0.17%) |
Apr 12, 2011 | 18.69 | 18.80 | 18.68 | 18.70 | 1,481,104 | +0.05(+0.28%) |
Apr 11, 2011 | 18.69 | 18.86 | 18.59 | 18.65 | 1,834,999 | +0.16(+0.84%) |
Apr 08, 2011 | 18.63 | 18.72 | 18.48 | 18.49 | 1,314,284 | -0.13(-0.72%) |
Apr 07, 2011 | 18.67 | 18.70 | 18.54 | 18.63 | 1,613,318 | +0.01(+0.06%) |
Apr 06, 2011 | 18.71 | 18.74 | 18.60 | 18.61 | 2,035,085 | -0.06(-0.34%) |
Apr 05, 2011 | 18.72 | 18.79 | 18.63 | 18.68 | 1,747,680 | -0.09(-0.46%) |
Apr 04, 2011 | 18.74 | 18.79 | 18.66 | 18.76 | 1,530,490 | +0.01(+0.04%) |
Apr 01, 2011 | 18.79 | 18.84 | 18.71 | 18.76 | 2,446,882 | +0.03(+0.17%) |
Mar 31, 2011 | 18.56 | 18.80 | 18.53 | 18.72 | 2,774,253 | +0.17(+0.91%) |
Mar 30, 2011 | 18.56 | 18.56 | 18.56 | 18.56 | 8,522,389 | -0.54(-2.81%) |
Mar 29, 2011 | 19.41 | 19.55 | 18.83 | 19.09 | 4,286,538 | -0.33(-1.69%) |
Mar 28, 2011 | 19.48 | 19.56 | 19.42 | 19.42 | 2,051,839 | +0.00(+0.00%) |
Mar 25, 2011 | 19.32 | 19.47 | 19.31 | 19.42 | 1,260,221 | +0.13(+0.69%) |
Mar 24, 2011 | 19.25 | 19.32 | 19.16 | 19.29 | 1,011,976 | +0.08(+0.43%) |
Mar 23, 2011 | 19.10 | 19.22 | 19.06 | 19.21 | 1,532,063 | +0.05(+0.27%) |
Mar 22, 2011 | 19.34 | 19.35 | 19.15 | 19.15 | 1,368,751 | -0.19(-0.99%) |
Mar 21, 2011 | 19.34 | 19.36 | 19.30 | 19.35 | 1,119,431 | +0.22(+1.15%) |
Mar 18, 2011 | 18.92 | 19.15 | 18.88 | 19.13 | 2,030,885 | +0.37(+1.96%) |
Mar 17, 2011 | 18.76 | 18.82 | 18.67 | 18.76 | 1,141,371 | +0.16(+0.88%) |
Mar 16, 2011 | 18.76 | 18.86 | 18.49 | 18.60 | 2,639,244 | -0.21(-1.14%) |
Mar 15, 2011 | 18.69 | 18.88 | 18.66 | 18.81 | 2,245,567 | -0.14(-0.76%) |
Mar 14, 2011 | 19.07 | 19.10 | 18.90 | 18.96 | 1,583,793 | -0.17(-0.90%) |
Mar 11, 2011 | 18.99 | 19.15 | 18.92 | 19.13 | 1,284,802 | +0.19(+1.01%) |
Mar 10, 2011 | 18.99 | 19.05 | 18.90 | 18.94 | 1,344,297 | -0.18(-0.92%) |
Mar 09, 2011 | 18.88 | 19.13 | 18.88 | 19.11 | 1,012,737 | +0.19(+1.01%) |
Mar 08, 2011 | 18.73 | 18.98 | 18.67 | 18.92 | 1,839,390 | +0.25(+1.34%) |
Mar 07, 2011 | 18.94 | 18.94 | 18.63 | 18.67 | 2,365,643 | -0.18(-0.98%) |
Mar 04, 2011 | 18.99 | 19.04 | 18.76 | 18.85 | 1,541,755 | -0.14(-0.74%) |
Mar 03, 2011 | 18.74 | 19.04 | 18.70 | 18.99 | 2,061,822 | +0.37(+2.00%) |
Mar 02, 2011 | 18.52 | 18.65 | 18.48 | 18.62 | 1,754,516 | +0.04(+0.23%) |
Mar 01, 2011 | 18.69 | 18.74 | 18.51 | 18.58 | 2,540,734 | -0.07(-0.40%) |
Feb 28, 2011 | 18.56 | 18.67 | 18.52 | 18.65 | 1,529,578 | +0.12(+0.66%) |
Feb 25, 2011 | 18.43 | 18.57 | 18.38 | 18.53 | 1,211,538 | +0.13(+0.68%) |
Feb 24, 2011 | 18.14 | 18.42 | 18.14 | 18.41 | 3,091,056 | +0.23(+1.25%) |
Feb 23, 2011 | 18.02 | 18.25 | 17.98 | 18.18 | 1,852,680 | +0.17(+0.96%) |
Feb 22, 2011 | 17.89 | 18.11 | 17.87 | 18.01 | 1,302,471 | -0.02(-0.13%) |
Feb 18, 2011 | 17.98 | 18.04 | 17.87 | 18.03 | 1,549,153 | +0.04(+0.20%) |
Feb 17, 2011 | 17.86 | 18.01 | 17.84 | 18.00 | 1,046,154 | +0.13(+0.75%) |
Feb 16, 2011 | 17.90 | 17.93 | 17.77 | 17.86 | 1,429,222 | -0.02(-0.11%) |
Feb 15, 2011 | 17.62 | 17.88 | 17.60 | 17.88 | 2,104,943 | +0.23(+1.29%) |
Feb 14, 2011 | 17.60 | 17.69 | 17.55 | 17.66 | 1,541,272 | +0.00(+0.00%) |
Feb 11, 2011 | 17.49 | 17.69 | 17.46 | 17.66 | 1,428,021 | +0.07(+0.42%) |
Feb 10, 2011 | 17.48 | 17.58 | 17.42 | 17.58 | 2,306,314 | +0.07(+0.40%) |
Feb 09, 2011 | 17.46 | 17.52 | 17.36 | 17.51 | 2,855,027 | +0.04(+0.20%) |
Feb 08, 2011 | 17.53 | 17.62 | 17.41 | 17.48 | 2,016,639 | -0.05(-0.31%) |
Feb 07, 2011 | 17.61 | 17.64 | 17.47 | 17.53 | 1,221,861 | -0.07(-0.38%) |
Feb 04, 2011 | 17.51 | 17.62 | 17.41 | 17.60 | 1,829,923 | +0.11(+0.63%) |
Feb 03, 2011 | 17.37 | 17.53 | 17.36 | 17.49 | 1,710,381 | +0.13(+0.74%) |
Feb 02, 2011 | 17.33 | 17.43 | 17.33 | 17.36 | 1,780,479 | -0.02(-0.09%) |