Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.82 | 17.23 | 16.66 | 17.07 | 9,272,172 | +0.22(+1.31%) |
Apr 28, 2011 | 16.88 | 17.41 | 16.71 | 16.85 | 17,283,744 | +0.28(+1.67%) |
Apr 27, 2011 | 16.77 | 16.78 | 16.36 | 16.57 | 8,557,426 | -0.11(-0.66%) |
Apr 26, 2011 | 16.52 | 16.80 | 16.35 | 16.68 | 6,383,854 | +0.35(+2.17%) |
Apr 25, 2011 | 16.37 | 16.72 | 16.31 | 16.33 | 7,520,260 | -0.25(-1.53%) |
Apr 21, 2011 | 16.63 | 16.64 | 16.40 | 16.58 | 5,165,255 | +0.06(+0.33%) |
Apr 20, 2011 | 16.72 | 16.81 | 16.47 | 16.53 | 8,542,127 | +0.19(+1.18%) |
Apr 19, 2011 | 16.12 | 16.40 | 16.04 | 16.33 | 6,577,256 | +0.22(+1.34%) |
Apr 18, 2011 | 16.31 | 16.34 | 16.01 | 16.12 | 9,463,444 | -0.44(-2.64%) |
Apr 15, 2011 | 16.56 | 16.72 | 16.46 | 16.56 | 12,956,132 | +0.39(+2.39%) |
Apr 14, 2011 | 15.84 | 16.25 | 15.82 | 16.17 | 11,701,308 | +0.23(+1.46%) |
Apr 13, 2011 | 16.07 | 16.15 | 15.87 | 15.94 | 11,277,438 | +0.02(+0.10%) |
Apr 12, 2011 | 15.96 | 16.08 | 15.84 | 15.92 | 11,949,632 | -0.09(-0.59%) |
Apr 11, 2011 | 16.52 | 16.65 | 16.00 | 16.01 | 12,364,366 | -0.51(-3.11%) |
Apr 08, 2011 | 16.74 | 16.89 | 16.47 | 16.53 | 8,117,128 | -0.13(-0.76%) |
Apr 07, 2011 | 16.75 | 16.84 | 16.42 | 16.66 | 7,778,635 | -0.12(-0.69%) |
Apr 06, 2011 | 17.10 | 17.13 | 16.62 | 16.77 | 6,507,282 | -0.19(-1.11%) |
Apr 05, 2011 | 16.62 | 17.04 | 16.60 | 16.96 | 9,765,935 | +0.34(+2.03%) |
Apr 04, 2011 | 16.90 | 16.91 | 16.53 | 16.62 | 9,718,513 | -0.19(-1.15%) |
Apr 01, 2011 | 16.75 | 17.14 | 16.68 | 16.82 | 11,480,210 | +0.13(+0.80%) |
Mar 31, 2011 | 16.36 | 16.81 | 16.33 | 16.68 | 11,110,086 | +0.24(+1.48%) |
Mar 30, 2011 | 16.05 | 16.61 | 15.98 | 16.44 | 17,577,174 | +0.46(+2.91%) |
Mar 29, 2011 | 15.26 | 16.10 | 15.02 | 15.98 | 18,426,086 | +0.72(+4.71%) |
Mar 28, 2011 | 15.39 | 15.46 | 15.23 | 15.26 | 6,355,467 | -0.11(-0.68%) |
Mar 25, 2011 | 15.11 | 15.39 | 15.04 | 15.36 | 8,791,658 | +0.27(+1.80%) |
Mar 24, 2011 | 14.99 | 15.12 | 14.80 | 15.09 | 6,972,574 | +0.21(+1.41%) |
Mar 23, 2011 | 14.81 | 14.99 | 14.71 | 14.88 | 7,591,424 | +0.06(+0.37%) |
Mar 22, 2011 | 15.00 | 15.04 | 14.76 | 14.83 | 7,761,467 | -0.16(-1.07%) |
Mar 21, 2011 | 14.89 | 15.05 | 14.84 | 14.99 | 8,392,063 | +0.13(+0.89%) |
Mar 18, 2011 | 14.76 | 14.93 | 14.62 | 14.85 | 16,731,831 | +0.32(+2.17%) |
Mar 17, 2011 | 14.42 | 14.67 | 14.24 | 14.54 | 12,413,318 | +0.37(+2.61%) |
Mar 16, 2011 | 14.23 | 14.33 | 13.96 | 14.17 | 14,300,082 | -0.08(-0.54%) |
Mar 15, 2011 | 14.10 | 14.37 | 14.06 | 14.25 | 11,293,263 | -0.09(-0.65%) |
Mar 14, 2011 | 14.33 | 14.51 | 14.15 | 14.34 | 7,302,823 | -0.03(-0.19%) |
Mar 11, 2011 | 14.08 | 14.53 | 14.03 | 14.37 | 10,420,924 | +0.16(+1.13%) |
Mar 10, 2011 | 14.47 | 14.48 | 14.11 | 14.21 | 13,318,061 | -0.41(-2.80%) |
Mar 09, 2011 | 14.62 | 14.69 | 14.43 | 14.62 | 9,058,478 | -0.02(-0.15%) |
Mar 08, 2011 | 14.61 | 14.85 | 14.43 | 14.64 | 8,090,504 | +0.10(+0.68%) |
Mar 07, 2011 | 14.89 | 14.97 | 14.43 | 14.54 | 9,450,231 | -0.27(-1.79%) |
Mar 04, 2011 | 15.06 | 15.06 | 14.67 | 14.80 | 7,360,906 | -0.27(-1.76%) |
Mar 03, 2011 | 14.97 | 15.12 | 14.89 | 15.07 | 10,329,368 | +0.44(+2.98%) |
Mar 02, 2011 | 14.74 | 14.97 | 14.57 | 14.63 | 9,685,968 | -0.14(-0.94%) |
Mar 01, 2011 | 15.39 | 15.48 | 14.68 | 14.77 | 11,128,960 | -0.59(-3.82%) |
Feb 28, 2011 | 15.53 | 15.55 | 15.18 | 15.36 | 7,846,867 | -0.17(-1.07%) |
Feb 25, 2011 | 15.32 | 15.53 | 15.21 | 15.52 | 5,635,945 | +0.30(+1.96%) |
Feb 24, 2011 | 14.95 | 15.33 | 14.95 | 15.22 | 11,707,392 | +0.17(+1.10%) |
Feb 23, 2011 | 15.27 | 15.46 | 14.76 | 15.06 | 11,264,117 | -0.14(-0.95%) |
Feb 22, 2011 | 15.71 | 15.81 | 15.18 | 15.20 | 14,761,583 | -0.84(-5.24%) |
Feb 18, 2011 | 16.82 | 16.83 | 16.01 | 16.04 | 11,999,696 | -0.70(-4.19%) |
Feb 17, 2011 | 16.46 | 16.78 | 16.46 | 16.74 | 6,905,687 | +0.15(+0.93%) |
Feb 16, 2011 | 16.63 | 16.80 | 16.49 | 16.59 | 7,907,200 | -0.03(-0.17%) |
Feb 15, 2011 | 16.45 | 16.70 | 16.43 | 16.62 | 7,369,789 | +0.15(+0.94%) |
Feb 14, 2011 | 16.16 | 16.51 | 16.10 | 16.46 | 6,663,381 | +0.24(+1.50%) |
Feb 11, 2011 | 16.15 | 16.26 | 15.99 | 16.22 | 8,746,450 | +0.08(+0.47%) |
Feb 10, 2011 | 16.15 | 16.31 | 15.98 | 16.14 | 6,763,816 | -0.14(-0.84%) |
Feb 09, 2011 | 16.23 | 16.45 | 16.11 | 16.28 | 6,640,883 | -0.03(-0.17%) |
Feb 08, 2011 | 16.16 | 16.33 | 16.04 | 16.31 | 7,172,777 | +0.19(+1.19%) |
Feb 07, 2011 | 16.07 | 16.29 | 15.90 | 16.11 | 9,364,913 | +0.07(+0.41%) |
Feb 04, 2011 | 16.01 | 16.11 | 15.81 | 16.05 | 9,300,530 | -0.02(-0.14%) |
Feb 03, 2011 | 16.22 | 16.46 | 15.64 | 16.07 | 16,396,177 | -0.06(-0.37%) |
Feb 02, 2011 | 16.11 | 16.30 | 15.98 | 16.13 | 7,147,779 | -0.11(-0.68%) |