Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.69 | 17.74 | 17.58 | 17.70 | 10,284,223 | -0.05(-0.30%) |
Apr 28, 2011 | 17.43 | 17.79 | 17.33 | 17.75 | 11,701,707 | +0.31(+1.79%) |
Apr 27, 2011 | 17.21 | 17.46 | 17.18 | 17.44 | 11,605,876 | +0.25(+1.45%) |
Apr 26, 2011 | 17.22 | 17.33 | 17.07 | 17.19 | 8,508,970 | -0.03(-0.19%) |
Apr 25, 2011 | 17.34 | 17.36 | 17.17 | 17.22 | 8,110,983 | -0.02(-0.10%) |
Apr 21, 2011 | 17.34 | 17.34 | 17.17 | 17.24 | 10,123,482 | +0.03(+0.15%) |
Apr 20, 2011 | 17.08 | 17.25 | 17.04 | 17.22 | 17,284,822 | +0.29(+1.70%) |
Apr 19, 2011 | 16.91 | 17.10 | 16.88 | 16.93 | 12,561,441 | +0.03(+0.19%) |
Apr 18, 2011 | 16.79 | 16.91 | 16.60 | 16.90 | 13,422,356 | -0.03(-0.19%) |
Apr 15, 2011 | 17.29 | 17.29 | 16.91 | 16.93 | 15,984,368 | -0.29(-1.69%) |
Apr 14, 2011 | 16.96 | 17.26 | 16.91 | 17.22 | 16,380,991 | +0.14(+0.84%) |
Apr 13, 2011 | 16.81 | 17.10 | 16.80 | 17.07 | 14,019,984 | +0.26(+1.55%) |
Apr 12, 2011 | 16.67 | 16.85 | 16.63 | 16.81 | 10,290,711 | +0.02(+0.09%) |
Apr 11, 2011 | 16.61 | 16.80 | 16.61 | 16.80 | 9,666,562 | +0.16(+0.96%) |
Apr 08, 2011 | 16.91 | 16.99 | 16.57 | 16.64 | 12,522,832 | -0.15(-0.90%) |
Apr 07, 2011 | 16.91 | 16.91 | 16.56 | 16.79 | 17,235,726 | -0.12(-0.74%) |
Apr 06, 2011 | 16.91 | 16.99 | 16.82 | 16.91 | 18,237,182 | +0.16(+0.95%) |
Apr 05, 2011 | 16.59 | 16.77 | 16.52 | 16.76 | 14,861,644 | +0.11(+0.67%) |
Apr 04, 2011 | 16.51 | 16.68 | 16.42 | 16.64 | 11,587,351 | +0.19(+1.15%) |
Apr 01, 2011 | 16.33 | 16.53 | 16.30 | 16.45 | 14,991,102 | +0.18(+1.10%) |
Mar 31, 2011 | 16.45 | 16.47 | 16.26 | 16.28 | 15,222,873 | -0.23(-1.37%) |
Mar 30, 2011 | 16.44 | 16.56 | 16.39 | 16.50 | 11,524,427 | +0.08(+0.51%) |
Mar 29, 2011 | 16.36 | 16.48 | 16.26 | 16.42 | 18,223,340 | +0.10(+0.62%) |
Mar 28, 2011 | 16.49 | 16.55 | 16.30 | 16.32 | 17,200,824 | -0.17(-1.00%) |
Mar 25, 2011 | 16.52 | 16.68 | 16.47 | 16.48 | 21,899,248 | -0.02(-0.09%) |
Mar 24, 2011 | 16.66 | 16.74 | 16.43 | 16.50 | 20,600,714 | -0.11(-0.63%) |
Mar 23, 2011 | 16.16 | 16.71 | 16.14 | 16.60 | 56,466,572 | +0.38(+2.35%) |
Mar 22, 2011 | 16.48 | 16.56 | 14.93 | 16.22 | 42,584,008 | -0.30(-1.81%) |
Mar 21, 2011 | 16.56 | 16.61 | 16.47 | 16.52 | 27,236,810 | -0.16(-0.97%) |
Mar 18, 2011 | 16.77 | 16.91 | 16.52 | 16.68 | 91,736,888 | -1.68(-9.16%) |
Mar 17, 2011 | 18.40 | 18.43 | 18.17 | 18.36 | 15,865,370 | +0.13(+0.70%) |
Mar 16, 2011 | 18.28 | 18.46 | 18.07 | 18.24 | 11,656,136 | -0.11(-0.60%) |
Mar 15, 2011 | 18.21 | 18.45 | 18.18 | 18.35 | 11,392,411 | -0.19(-1.02%) |
Mar 14, 2011 | 18.68 | 18.68 | 18.35 | 18.54 | 11,760,715 | -0.21(-1.10%) |
Mar 11, 2011 | 18.81 | 18.83 | 18.38 | 18.74 | 17,345,476 | -0.22(-1.15%) |
Mar 10, 2011 | 18.97 | 19.15 | 18.82 | 18.96 | 10,520,343 | -0.17(-0.87%) |
Mar 09, 2011 | 19.08 | 19.28 | 18.97 | 19.12 | 11,570,133 | -0.05(-0.27%) |
Mar 08, 2011 | 19.17 | 19.28 | 19.10 | 19.18 | 11,134,324 | +0.06(+0.30%) |
Mar 07, 2011 | 19.35 | 19.59 | 18.98 | 19.12 | 18,914,184 | -0.21(-1.07%) |
Mar 04, 2011 | 19.31 | 19.35 | 19.21 | 19.32 | 11,838,848 | +0.01(+0.04%) |
Mar 03, 2011 | 19.12 | 19.35 | 19.11 | 19.32 | 12,117,558 | +0.39(+2.07%) |
Mar 02, 2011 | 18.78 | 19.12 | 18.69 | 18.92 | 11,044,325 | +0.13(+0.72%) |
Mar 01, 2011 | 19.21 | 19.24 | 18.75 | 18.79 | 16,007,586 | -0.28(-1.49%) |
Feb 28, 2011 | 18.92 | 19.10 | 18.84 | 19.07 | 12,080,623 | +0.23(+1.19%) |
Feb 25, 2011 | 18.57 | 18.92 | 18.54 | 18.85 | 10,500,111 | +0.31(+1.69%) |
Feb 24, 2011 | 18.41 | 18.62 | 18.32 | 18.54 | 10,228,047 | +0.07(+0.38%) |
Feb 23, 2011 | 18.62 | 18.82 | 18.38 | 18.47 | 13,832,424 | -0.22(-1.19%) |
Feb 22, 2011 | 18.77 | 18.92 | 18.62 | 18.69 | 12,810,582 | -0.34(-1.79%) |
Feb 18, 2011 | 18.53 | 19.03 | 18.43 | 19.03 | 17,163,752 | +0.60(+3.23%) |
Feb 17, 2011 | 18.16 | 18.44 | 18.08 | 18.43 | 13,928,872 | +0.06(+0.34%) |
Feb 16, 2011 | 18.32 | 18.41 | 18.24 | 18.37 | 10,395,631 | +0.04(+0.23%) |
Feb 15, 2011 | 18.27 | 18.34 | 18.13 | 18.33 | 9,462,983 | -0.05(-0.26%) |
Feb 14, 2011 | 18.49 | 18.54 | 18.31 | 18.38 | 8,606,635 | -0.09(-0.51%) |
Feb 11, 2011 | 18.52 | 18.58 | 18.42 | 18.47 | 8,626,602 | -0.12(-0.67%) |
Feb 10, 2011 | 18.62 | 18.73 | 18.48 | 18.59 | 7,879,354 | -0.10(-0.53%) |
Feb 09, 2011 | 18.58 | 18.79 | 18.52 | 18.69 | 9,765,340 | +0.12(+0.62%) |
Feb 08, 2011 | 18.57 | 18.60 | 18.46 | 18.58 | 7,977,884 | +0.05(+0.24%) |
Feb 07, 2011 | 18.38 | 18.60 | 18.35 | 18.53 | 9,778,432 | +0.16(+0.89%) |
Feb 04, 2011 | 18.00 | 18.40 | 17.96 | 18.37 | 11,244,633 | +0.42(+2.31%) |
Feb 03, 2011 | 17.90 | 18.06 | 17.86 | 17.95 | 12,075,797 | -0.02(-0.13%) |
Feb 02, 2011 | 17.87 | 17.98 | 17.81 | 17.98 | 9,060,370 | +0.08(+0.43%) |