Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.31 | 16.33 | 15.95 | 16.03 | 2,020,406 | -0.28(-1.74%) |
Apr 28, 2011 | 16.27 | 16.36 | 15.94 | 16.31 | 2,401,417 | +0.04(+0.26%) |
Apr 27, 2011 | 16.97 | 17.03 | 16.09 | 16.27 | 3,851,809 | -0.50(-2.99%) |
Apr 26, 2011 | 16.62 | 16.98 | 16.58 | 16.77 | 974,321 | +0.20(+1.19%) |
Apr 25, 2011 | 16.38 | 16.61 | 16.27 | 16.58 | 963,883 | +0.13(+0.78%) |
Apr 21, 2011 | 16.55 | 16.61 | 16.39 | 16.45 | 1,281,267 | -0.08(-0.51%) |
Apr 20, 2011 | 16.73 | 16.75 | 16.42 | 16.53 | 937,562 | +0.01(+0.05%) |
Apr 19, 2011 | 16.80 | 16.83 | 16.37 | 16.52 | 740,164 | -0.17(-1.00%) |
Apr 18, 2011 | 16.72 | 16.90 | 16.49 | 16.69 | 1,246,220 | -0.33(-1.96%) |
Apr 15, 2011 | 17.05 | 17.08 | 16.77 | 17.02 | 716,557 | +0.04(+0.22%) |
Apr 14, 2011 | 17.28 | 17.28 | 16.70 | 16.99 | 955,469 | +0.21(+1.27%) |
Apr 13, 2011 | 17.13 | 17.13 | 16.71 | 16.77 | 1,029,233 | -0.18(-1.05%) |
Apr 12, 2011 | 16.93 | 17.13 | 16.85 | 16.95 | 790,938 | -0.09(-0.56%) |
Apr 11, 2011 | 17.15 | 17.33 | 17.00 | 17.05 | 578,579 | -0.14(-0.84%) |
Apr 08, 2011 | 17.58 | 17.68 | 17.12 | 17.19 | 576,268 | -0.29(-1.65%) |
Apr 07, 2011 | 17.55 | 17.73 | 17.46 | 17.48 | 1,292,582 | -0.08(-0.47%) |
Apr 06, 2011 | 17.36 | 17.62 | 17.27 | 17.56 | 1,185,152 | +0.30(+1.76%) |
Apr 05, 2011 | 17.01 | 17.33 | 16.96 | 17.26 | 1,934,528 | +0.17(+1.02%) |
Apr 04, 2011 | 16.93 | 17.15 | 16.84 | 17.08 | 995,778 | +0.17(+1.03%) |
Apr 01, 2011 | 16.81 | 16.99 | 16.66 | 16.91 | 1,715,805 | +0.25(+1.50%) |
Mar 31, 2011 | 16.85 | 16.85 | 16.58 | 16.66 | 1,620,866 | -0.14(-0.81%) |
Mar 30, 2011 | 16.67 | 16.85 | 16.61 | 16.80 | 1,397,139 | +0.11(+0.68%) |
Mar 29, 2011 | 16.50 | 16.72 | 16.36 | 16.68 | 1,324,894 | +0.20(+1.20%) |
Mar 28, 2011 | 16.96 | 16.98 | 16.43 | 16.49 | 2,795,806 | -0.50(-2.95%) |
Mar 25, 2011 | 16.69 | 17.24 | 16.64 | 16.99 | 1,863,138 | +0.39(+2.38%) |
Mar 24, 2011 | 16.51 | 16.64 | 16.22 | 16.59 | 1,072,325 | +0.17(+1.06%) |
Mar 23, 2011 | 16.61 | 16.77 | 16.28 | 16.42 | 998,986 | -0.25(-1.50%) |
Mar 22, 2011 | 16.88 | 16.99 | 16.58 | 16.67 | 1,545,682 | -0.20(-1.21%) |
Mar 21, 2011 | 16.89 | 17.07 | 16.79 | 16.87 | 1,186,299 | +0.05(+0.32%) |
Mar 18, 2011 | 16.73 | 17.03 | 16.61 | 16.82 | 2,241,345 | +0.28(+1.70%) |
Mar 17, 2011 | 16.77 | 16.80 | 16.33 | 16.54 | 1,237,724 | +0.06(+0.37%) |
Mar 16, 2011 | 16.83 | 16.91 | 16.39 | 16.48 | 2,245,855 | -0.33(-1.99%) |
Mar 15, 2011 | 16.61 | 16.93 | 16.40 | 16.81 | 1,475,083 | -0.16(-0.94%) |
Mar 14, 2011 | 17.11 | 17.24 | 16.80 | 16.97 | 1,367,308 | -0.31(-1.80%) |
Mar 11, 2011 | 17.11 | 17.42 | 17.11 | 17.28 | 1,215,790 | -0.00(-0.02%) |
Mar 10, 2011 | 17.59 | 17.59 | 17.25 | 17.29 | 2,037,841 | -0.44(-2.50%) |
Mar 09, 2011 | 17.84 | 17.95 | 17.63 | 17.73 | 1,248,538 | -0.15(-0.82%) |
Mar 08, 2011 | 17.59 | 18.01 | 17.59 | 17.88 | 1,898,066 | +0.34(+1.96%) |
Mar 07, 2011 | 17.67 | 17.81 | 17.34 | 17.53 | 1,913,980 | -0.03(-0.17%) |
Mar 04, 2011 | 17.62 | 17.65 | 17.36 | 17.56 | 1,688,611 | -0.08(-0.47%) |
Mar 03, 2011 | 17.27 | 17.82 | 17.27 | 17.65 | 1,763,788 | +0.53(+3.10%) |
Mar 02, 2011 | 17.07 | 17.50 | 17.01 | 17.11 | 2,785,561 | -0.02(-0.09%) |
Mar 01, 2011 | 17.70 | 17.70 | 17.11 | 17.13 | 2,564,737 | -0.49(-2.76%) |
Feb 28, 2011 | 17.59 | 18.05 | 17.16 | 17.62 | 3,072,385 | +0.18(+1.04%) |
Feb 25, 2011 | 16.91 | 17.44 | 16.87 | 17.43 | 2,109,604 | +0.62(+3.70%) |
Feb 24, 2011 | 16.96 | 17.06 | 16.52 | 16.81 | 1,807,736 | -0.17(-1.03%) |
Feb 23, 2011 | 17.29 | 17.46 | 16.82 | 16.99 | 1,576,293 | -0.27(-1.57%) |
Feb 22, 2011 | 17.42 | 17.64 | 17.08 | 17.26 | 1,485,178 | -0.37(-2.09%) |
Feb 18, 2011 | 17.51 | 17.66 | 17.25 | 17.62 | 2,221,716 | +0.05(+0.27%) |
Feb 17, 2011 | 17.69 | 17.98 | 17.57 | 17.58 | 3,150,350 | -0.36(-1.99%) |
Feb 16, 2011 | 17.71 | 17.99 | 17.69 | 17.93 | 1,736,845 | +0.28(+1.59%) |
Feb 15, 2011 | 17.75 | 17.85 | 17.57 | 17.65 | 2,004,232 | -0.14(-0.81%) |
Feb 14, 2011 | 17.76 | 17.93 | 17.57 | 17.80 | 3,210,309 | -0.03(-0.16%) |
Feb 11, 2011 | 17.21 | 17.83 | 17.18 | 17.83 | 3,165,032 | +0.56(+3.24%) |
Feb 10, 2011 | 17.20 | 17.32 | 17.15 | 17.27 | 1,686,798 | +0.01(+0.04%) |
Feb 09, 2011 | 17.11 | 17.48 | 17.01 | 17.26 | 3,531,654 | +0.12(+0.71%) |
Feb 08, 2011 | 17.24 | 17.32 | 17.07 | 17.14 | 1,565,630 | -0.07(-0.40%) |
Feb 07, 2011 | 16.89 | 17.37 | 16.86 | 17.21 | 1,952,869 | +0.43(+2.58%) |
Feb 04, 2011 | 16.69 | 16.83 | 16.61 | 16.77 | 2,279,132 | +0.09(+0.55%) |
Feb 03, 2011 | 16.70 | 16.78 | 16.52 | 16.68 | 2,115,952 | +0.00(+0.00%) |
Feb 02, 2011 | 16.58 | 16.80 | 16.52 | 16.68 | 1,445,963 | +0.04(+0.23%) |