Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.81 | 17.22 | 16.65 | 17.06 | 9,276,104 | +0.22(+1.31%) |
Apr 28, 2011 | 16.87 | 17.41 | 16.70 | 16.84 | 17,291,072 | +0.28(+1.67%) |
Apr 27, 2011 | 16.76 | 16.78 | 16.36 | 16.57 | 8,561,055 | -0.11(-0.66%) |
Apr 26, 2011 | 16.52 | 16.80 | 16.34 | 16.68 | 6,386,561 | +0.35(+2.17%) |
Apr 25, 2011 | 16.37 | 16.71 | 16.31 | 16.32 | 7,523,449 | -0.25(-1.53%) |
Apr 21, 2011 | 16.63 | 16.63 | 16.39 | 16.58 | 5,167,445 | +0.06(+0.33%) |
Apr 20, 2011 | 16.71 | 16.80 | 16.47 | 16.52 | 8,545,750 | +0.19(+1.18%) |
Apr 19, 2011 | 16.12 | 16.40 | 16.03 | 16.33 | 6,580,045 | +0.22(+1.34%) |
Apr 18, 2011 | 16.31 | 16.33 | 16.00 | 16.11 | 9,467,457 | -0.44(-2.64%) |
Apr 15, 2011 | 16.55 | 16.71 | 16.45 | 16.55 | 12,961,626 | +0.39(+2.39%) |
Apr 14, 2011 | 15.84 | 16.24 | 15.81 | 16.16 | 11,706,270 | +0.23(+1.46%) |
Apr 13, 2011 | 16.07 | 16.15 | 15.86 | 15.93 | 11,282,220 | +0.02(+0.10%) |
Apr 12, 2011 | 15.96 | 16.07 | 15.84 | 15.91 | 11,954,700 | -0.09(-0.59%) |
Apr 11, 2011 | 16.52 | 16.64 | 16.00 | 16.01 | 12,369,609 | -0.51(-3.11%) |
Apr 08, 2011 | 16.73 | 16.88 | 16.46 | 16.52 | 8,120,570 | -0.13(-0.76%) |
Apr 07, 2011 | 16.75 | 16.83 | 16.41 | 16.65 | 7,781,934 | -0.12(-0.69%) |
Apr 06, 2011 | 17.10 | 17.13 | 16.61 | 16.76 | 6,510,041 | -0.19(-1.11%) |
Apr 05, 2011 | 16.61 | 17.03 | 16.59 | 16.95 | 9,770,076 | +0.34(+2.03%) |
Apr 04, 2011 | 16.90 | 16.91 | 16.53 | 16.61 | 9,722,634 | -0.19(-1.15%) |
Apr 01, 2011 | 16.74 | 17.13 | 16.67 | 16.81 | 11,485,078 | +0.13(+0.80%) |
Mar 31, 2011 | 16.36 | 16.80 | 16.33 | 16.68 | 11,114,797 | +0.24(+1.48%) |
Mar 30, 2011 | 16.05 | 16.60 | 15.97 | 16.43 | 17,584,626 | +0.46(+2.91%) |
Mar 29, 2011 | 15.25 | 16.10 | 15.01 | 15.97 | 18,433,900 | +0.72(+4.71%) |
Mar 28, 2011 | 15.38 | 15.45 | 15.22 | 15.25 | 6,358,162 | -0.11(-0.68%) |
Mar 25, 2011 | 15.10 | 15.39 | 15.03 | 15.36 | 8,795,386 | +0.27(+1.80%) |
Mar 24, 2011 | 14.98 | 15.11 | 14.80 | 15.08 | 6,975,531 | +0.21(+1.41%) |
Mar 23, 2011 | 14.80 | 14.98 | 14.70 | 14.87 | 7,594,643 | +0.06(+0.37%) |
Mar 22, 2011 | 15.00 | 15.03 | 14.76 | 14.82 | 7,764,758 | -0.16(-1.07%) |
Mar 21, 2011 | 14.88 | 15.05 | 14.83 | 14.98 | 8,395,622 | +0.13(+0.89%) |
Mar 18, 2011 | 14.75 | 14.92 | 14.61 | 14.85 | 16,738,926 | +0.31(+2.17%) |
Mar 17, 2011 | 14.42 | 14.66 | 14.23 | 14.53 | 12,418,582 | +0.37(+2.61%) |
Mar 16, 2011 | 14.22 | 14.32 | 13.95 | 14.16 | 14,306,146 | -0.08(-0.54%) |
Mar 15, 2011 | 14.10 | 14.36 | 14.05 | 14.24 | 11,298,052 | -0.09(-0.66%) |
Mar 14, 2011 | 14.32 | 14.50 | 14.14 | 14.33 | 7,305,920 | -0.03(-0.19%) |
Mar 11, 2011 | 14.08 | 14.53 | 14.02 | 14.36 | 10,425,343 | +0.16(+1.13%) |
Mar 10, 2011 | 14.47 | 14.47 | 14.10 | 14.20 | 13,323,708 | -0.41(-2.80%) |
Mar 09, 2011 | 14.61 | 14.69 | 14.43 | 14.61 | 9,062,320 | -0.02(-0.15%) |
Mar 08, 2011 | 14.60 | 14.85 | 14.43 | 14.63 | 8,093,935 | +0.10(+0.68%) |
Mar 07, 2011 | 14.88 | 14.96 | 14.42 | 14.53 | 9,454,238 | -0.27(-1.79%) |
Mar 04, 2011 | 15.05 | 15.05 | 14.66 | 14.80 | 7,364,028 | -0.27(-1.76%) |
Mar 03, 2011 | 14.97 | 15.11 | 14.88 | 15.06 | 10,333,748 | +0.44(+2.98%) |
Mar 02, 2011 | 14.73 | 14.96 | 14.56 | 14.63 | 9,690,075 | -0.14(-0.94%) |
Mar 01, 2011 | 15.39 | 15.47 | 14.67 | 14.76 | 11,133,679 | -0.59(-3.82%) |
Feb 28, 2011 | 15.53 | 15.54 | 15.18 | 15.35 | 7,850,194 | -0.17(-1.07%) |
Feb 25, 2011 | 15.32 | 15.52 | 15.21 | 15.52 | 5,638,335 | +0.30(+1.96%) |
Feb 24, 2011 | 14.94 | 15.32 | 14.94 | 15.22 | 11,712,356 | +0.17(+1.10%) |
Feb 23, 2011 | 15.26 | 15.45 | 14.76 | 15.05 | 11,268,894 | -0.14(-0.95%) |
Feb 22, 2011 | 15.70 | 15.81 | 15.17 | 15.19 | 14,767,842 | -0.84(-5.24%) |
Feb 18, 2011 | 16.81 | 16.82 | 16.01 | 16.03 | 12,004,784 | -0.70(-4.19%) |
Feb 17, 2011 | 16.45 | 16.78 | 16.45 | 16.74 | 6,908,615 | +0.15(+0.93%) |
Feb 16, 2011 | 16.63 | 16.79 | 16.49 | 16.58 | 7,910,553 | -0.03(-0.17%) |
Feb 15, 2011 | 16.44 | 16.70 | 16.43 | 16.61 | 7,372,914 | +0.15(+0.94%) |
Feb 14, 2011 | 16.15 | 16.50 | 16.09 | 16.45 | 6,666,207 | +0.24(+1.50%) |
Feb 11, 2011 | 16.14 | 16.26 | 15.99 | 16.21 | 8,750,159 | +0.08(+0.47%) |
Feb 10, 2011 | 16.15 | 16.31 | 15.98 | 16.14 | 6,766,684 | -0.14(-0.84%) |
Feb 09, 2011 | 16.22 | 16.44 | 16.10 | 16.27 | 6,643,699 | -0.03(-0.17%) |
Feb 08, 2011 | 16.16 | 16.32 | 16.03 | 16.30 | 7,175,819 | +0.19(+1.19%) |
Feb 07, 2011 | 16.06 | 16.28 | 15.89 | 16.11 | 9,368,884 | +0.07(+0.41%) |
Feb 04, 2011 | 16.00 | 16.11 | 15.80 | 16.04 | 9,304,474 | -0.02(-0.14%) |
Feb 03, 2011 | 16.22 | 16.45 | 15.64 | 16.06 | 16,403,130 | -0.06(-0.37%) |
Feb 02, 2011 | 16.10 | 16.29 | 15.98 | 16.12 | 7,150,810 | -0.11(-0.68%) |