Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.55 | 18.58 | 18.26 | 18.39 | 12,927,603 | -0.12(-0.67%) |
Apr 28, 2011 | 18.61 | 18.66 | 18.43 | 18.52 | 17,385,058 | +0.01(+0.04%) |
Apr 27, 2011 | 18.40 | 18.62 | 18.40 | 18.51 | 17,958,198 | +0.10(+0.57%) |
Apr 26, 2011 | 18.21 | 18.44 | 18.21 | 18.41 | 17,053,272 | +0.25(+1.37%) |
Apr 25, 2011 | 18.12 | 18.24 | 18.09 | 18.16 | 9,078,687 | -0.05(-0.29%) |
Apr 21, 2011 | 18.10 | 18.30 | 18.08 | 18.21 | 13,541,759 | +0.08(+0.43%) |
Apr 20, 2011 | 18.10 | 18.21 | 18.04 | 18.13 | 15,914,495 | +0.16(+0.91%) |
Apr 19, 2011 | 18.12 | 18.21 | 17.91 | 17.97 | 14,805,943 | -0.09(-0.47%) |
Apr 18, 2011 | 18.11 | 18.12 | 17.92 | 18.05 | 18,414,570 | -0.20(-1.08%) |
Apr 15, 2011 | 18.13 | 18.31 | 18.10 | 18.25 | 19,308,800 | +0.18(+0.98%) |
Apr 14, 2011 | 17.82 | 18.14 | 17.81 | 18.07 | 19,495,550 | +0.18(+1.02%) |
Apr 13, 2011 | 17.99 | 18.00 | 17.81 | 17.89 | 14,638,722 | -0.07(-0.40%) |
Apr 12, 2011 | 17.82 | 18.08 | 17.82 | 17.96 | 15,783,895 | +0.03(+0.15%) |
Apr 11, 2011 | 17.88 | 18.11 | 17.88 | 17.94 | 16,975,158 | -0.07(-0.40%) |
Apr 08, 2011 | 17.71 | 18.03 | 17.70 | 18.01 | 24,761,996 | +0.28(+1.59%) |
Apr 07, 2011 | 17.79 | 17.84 | 17.65 | 17.73 | 20,017,212 | -0.07(-0.40%) |
Apr 06, 2011 | 17.63 | 17.86 | 17.60 | 17.80 | 23,589,114 | +0.21(+1.19%) |
Apr 05, 2011 | 17.46 | 17.62 | 17.40 | 17.59 | 17,377,614 | +0.10(+0.56%) |
Apr 04, 2011 | 17.33 | 17.67 | 17.33 | 17.49 | 15,918,483 | +0.17(+0.98%) |
Apr 01, 2011 | 17.35 | 17.45 | 17.28 | 17.32 | 15,335,795 | +0.02(+0.11%) |
Mar 31, 2011 | 17.32 | 17.46 | 17.13 | 17.30 | 25,825,504 | -0.03(-0.15%) |
Mar 30, 2011 | 17.33 | 17.33 | 17.33 | 17.33 | 29,181,304 | -0.03(-0.15%) |
Mar 29, 2011 | 17.47 | 17.52 | 17.33 | 17.35 | 28,924,640 | -0.09(-0.52%) |
Mar 28, 2011 | 17.68 | 17.70 | 17.42 | 17.44 | 28,433,542 | -0.20(-1.14%) |
Mar 25, 2011 | 17.14 | 18.08 | 17.00 | 17.64 | 63,940,904 | +0.56(+3.25%) |
Mar 24, 2011 | 16.91 | 17.15 | 16.86 | 17.09 | 15,762,401 | +0.17(+1.03%) |
Mar 23, 2011 | 16.91 | 17.00 | 16.72 | 16.91 | 22,476,844 | -0.08(-0.49%) |
Mar 22, 2011 | 17.29 | 17.39 | 16.98 | 17.00 | 30,811,878 | +0.20(+1.19%) |
Mar 21, 2011 | 16.81 | 16.87 | 16.77 | 16.80 | 16,426,404 | +0.16(+0.97%) |
Mar 18, 2011 | 16.58 | 16.70 | 16.49 | 16.64 | 21,042,278 | +0.19(+1.18%) |
Mar 17, 2011 | 16.31 | 16.51 | 16.26 | 16.44 | 22,822,728 | +0.30(+1.84%) |
Mar 16, 2011 | 16.51 | 16.51 | 16.14 | 16.14 | 20,905,950 | -0.39(-2.35%) |
Mar 15, 2011 | 16.55 | 16.94 | 16.52 | 16.53 | 35,648,388 | -0.41(-2.40%) |
Mar 14, 2011 | 16.90 | 17.05 | 16.82 | 16.94 | 16,798,368 | -0.14(-0.80%) |
Mar 11, 2011 | 16.93 | 17.09 | 16.89 | 17.07 | 14,186,024 | +0.10(+0.57%) |
Mar 10, 2011 | 16.97 | 17.06 | 16.89 | 16.98 | 15,244,798 | -0.06(-0.34%) |
Mar 09, 2011 | 17.04 | 17.10 | 16.97 | 17.04 | 13,164,928 | -0.06(-0.38%) |
Mar 08, 2011 | 17.06 | 17.15 | 16.96 | 17.10 | 20,682,160 | +0.09(+0.53%) |
Mar 07, 2011 | 17.08 | 17.13 | 16.94 | 17.01 | 52,265,928 | -0.08(-0.45%) |
Mar 04, 2011 | 16.91 | 17.09 | 16.86 | 17.09 | 49,177,164 | +0.52(+3.12%) |
Mar 03, 2011 | 16.53 | 16.95 | 16.48 | 16.57 | 49,181,852 | +0.16(+0.95%) |
Mar 02, 2011 | 16.57 | 16.58 | 16.32 | 16.42 | 13,883,819 | -0.12(-0.74%) |
Mar 01, 2011 | 16.59 | 16.71 | 16.53 | 16.54 | 15,304,062 | -0.15(-0.89%) |
Feb 28, 2011 | 16.54 | 16.69 | 16.53 | 16.69 | 16,192,353 | +0.21(+1.26%) |
Feb 25, 2011 | 16.43 | 16.50 | 16.34 | 16.48 | 10,937,519 | +0.06(+0.35%) |
Feb 24, 2011 | 16.27 | 16.47 | 16.27 | 16.42 | 14,820,338 | +0.01(+0.08%) |
Feb 23, 2011 | 16.36 | 16.45 | 16.29 | 16.41 | 14,389,469 | +0.00(+0.00%) |
Feb 22, 2011 | 16.38 | 16.49 | 16.25 | 16.41 | 13,852,200 | -0.07(-0.43%) |
Feb 18, 2011 | 16.60 | 16.63 | 16.37 | 16.48 | 24,279,988 | -0.18(-1.09%) |
Feb 17, 2011 | 16.54 | 16.67 | 16.49 | 16.66 | 8,689,633 | +0.10(+0.59%) |
Feb 16, 2011 | 16.55 | 16.64 | 16.50 | 16.56 | 9,840,597 | +0.01(+0.04%) |
Feb 15, 2011 | 16.40 | 16.56 | 16.38 | 16.56 | 10,616,340 | +0.03(+0.20%) |
Feb 14, 2011 | 16.33 | 16.55 | 16.31 | 16.53 | 14,849,236 | +0.22(+1.35%) |
Feb 11, 2011 | 16.49 | 16.49 | 16.30 | 16.31 | 16,097,557 | -0.21(-1.25%) |
Feb 10, 2011 | 16.64 | 16.65 | 16.49 | 16.51 | 14,455,223 | -0.12(-0.70%) |
Feb 09, 2011 | 16.65 | 16.71 | 16.56 | 16.63 | 13,034,853 | -0.02(-0.12%) |
Feb 08, 2011 | 16.75 | 16.79 | 16.62 | 16.65 | 13,017,377 | -0.05(-0.31%) |
Feb 07, 2011 | 16.72 | 16.84 | 16.67 | 16.70 | 17,906,366 | +0.08(+0.51%) |
Feb 04, 2011 | 16.46 | 16.65 | 16.37 | 16.62 | 10,978,637 | +0.13(+0.78%) |
Feb 03, 2011 | 16.26 | 16.60 | 16.23 | 16.49 | 16,511,148 | +0.14(+0.87%) |
Feb 02, 2011 | 16.42 | 16.43 | 16.32 | 16.34 | 15,170,317 | +0.01(+0.04%) |