Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.60 | 16.66 | 16.58 | 16.63 | 1,344,274 | +0.04(+0.21%) |
Apr 28, 2011 | 16.52 | 16.62 | 16.52 | 16.60 | 1,680,795 | +0.06(+0.34%) |
Apr 27, 2011 | 16.49 | 16.57 | 16.40 | 16.54 | 1,837,048 | +0.09(+0.53%) |
Apr 26, 2011 | 16.37 | 16.49 | 16.34 | 16.45 | 4,356,972 | +0.14(+0.86%) |
Apr 25, 2011 | 16.34 | 16.34 | 16.26 | 16.31 | 1,357,072 | -0.02(-0.14%) |
Apr 21, 2011 | 16.31 | 16.34 | 16.27 | 16.34 | 1,470,795 | +0.11(+0.71%) |
Apr 20, 2011 | 16.17 | 16.23 | 16.15 | 16.22 | 1,607,519 | +0.26(+1.66%) |
Apr 19, 2011 | 15.89 | 15.97 | 15.85 | 15.96 | 2,033,653 | +0.08(+0.52%) |
Apr 18, 2011 | 15.86 | 15.89 | 15.72 | 15.87 | 2,768,413 | -0.15(-0.96%) |
Apr 15, 2011 | 15.99 | 16.06 | 15.93 | 16.03 | 2,585,275 | +0.04(+0.28%) |
Apr 14, 2011 | 15.87 | 16.00 | 15.83 | 15.98 | 1,910,490 | +0.02(+0.12%) |
Apr 13, 2011 | 15.98 | 16.03 | 15.89 | 15.97 | 1,325,821 | +0.04(+0.24%) |
Apr 12, 2011 | 15.96 | 15.99 | 15.88 | 15.93 | 1,436,088 | -0.11(-0.72%) |
Apr 11, 2011 | 16.10 | 16.15 | 16.00 | 16.04 | 3,066,062 | -0.04(-0.25%) |
Apr 08, 2011 | 16.21 | 16.22 | 16.01 | 16.08 | 2,219,138 | -0.05(-0.33%) |
Apr 07, 2011 | 16.14 | 16.21 | 16.04 | 16.14 | 1,216,681 | -0.02(-0.13%) |
Apr 06, 2011 | 16.21 | 16.24 | 16.11 | 16.16 | 1,544,203 | +0.02(+0.13%) |
Apr 05, 2011 | 16.11 | 16.22 | 16.11 | 16.14 | 1,984,189 | -0.02(-0.12%) |
Apr 04, 2011 | 16.18 | 16.21 | 16.11 | 16.15 | 2,033,196 | +0.01(+0.06%) |
Apr 01, 2011 | 16.18 | 16.23 | 16.11 | 16.15 | 2,004,161 | +0.04(+0.28%) |
Mar 31, 2011 | 16.08 | 16.14 | 16.08 | 16.10 | 1,773,860 | +0.00(+0.03%) |
Mar 30, 2011 | 16.08 | 16.14 | 16.05 | 16.10 | 883,010 | +0.10(+0.60%) |
Mar 29, 2011 | 15.85 | 16.00 | 15.82 | 16.00 | 1,646,818 | +0.13(+0.80%) |
Mar 28, 2011 | 15.96 | 15.99 | 15.87 | 15.87 | 2,181,571 | -0.04(-0.28%) |
Mar 25, 2011 | 15.93 | 15.99 | 15.88 | 15.92 | 1,253,928 | +0.01(+0.08%) |
Mar 24, 2011 | 15.84 | 15.93 | 15.75 | 15.90 | 2,144,151 | +0.17(+1.09%) |
Mar 23, 2011 | 15.61 | 15.77 | 15.56 | 15.73 | 2,601,985 | +0.07(+0.48%) |
Mar 22, 2011 | 15.71 | 15.72 | 15.64 | 15.66 | 1,129,206 | -0.04(-0.24%) |
Mar 21, 2011 | 15.71 | 15.73 | 15.67 | 15.70 | 1,581,053 | +0.26(+1.68%) |
Mar 18, 2011 | 15.59 | 15.60 | 15.41 | 15.44 | 2,366,576 | +0.03(+0.18%) |
Mar 17, 2011 | 15.45 | 15.51 | 15.36 | 15.41 | 3,459,418 | +0.14(+0.91%) |
Mar 16, 2011 | 15.50 | 15.53 | 15.13 | 15.27 | 11,059,339 | -0.28(-1.79%) |
Mar 15, 2011 | 15.47 | 15.63 | 15.45 | 15.55 | 8,055,282 | -0.17(-1.09%) |
Mar 14, 2011 | 15.71 | 15.78 | 15.61 | 15.72 | 2,079,442 | -0.09(-0.59%) |
Mar 11, 2011 | 15.64 | 15.86 | 15.64 | 15.81 | 3,228,937 | +0.11(+0.73%) |
Mar 10, 2011 | 15.81 | 15.83 | 15.68 | 15.70 | 3,112,889 | -0.28(-1.77%) |
Mar 09, 2011 | 15.98 | 16.03 | 15.90 | 15.98 | 3,269,069 | -0.05(-0.29%) |
Mar 08, 2011 | 15.95 | 16.08 | 15.86 | 16.03 | 2,716,888 | +0.10(+0.65%) |
Mar 07, 2011 | 16.14 | 16.15 | 15.83 | 15.93 | 1,758,832 | -0.15(-0.93%) |
Mar 04, 2011 | 16.17 | 16.18 | 15.97 | 16.08 | 3,156,003 | -0.10(-0.59%) |
Mar 03, 2011 | 16.04 | 16.19 | 16.03 | 16.17 | 2,024,895 | +0.29(+1.81%) |
Mar 02, 2011 | 15.80 | 15.96 | 15.80 | 15.88 | 2,182,536 | +0.05(+0.31%) |
Mar 01, 2011 | 16.15 | 16.16 | 15.82 | 15.83 | 3,294,525 | -0.27(-1.66%) |
Feb 28, 2011 | 16.08 | 16.12 | 16.00 | 16.10 | 1,517,015 | +0.08(+0.51%) |
Feb 25, 2011 | 15.91 | 16.03 | 15.91 | 16.02 | 4,455,304 | +0.19(+1.21%) |
Feb 24, 2011 | 15.82 | 15.89 | 15.68 | 15.83 | 6,671,817 | +0.01(+0.04%) |
Feb 23, 2011 | 15.92 | 15.95 | 15.71 | 15.82 | 6,339,973 | -0.12(-0.73%) |
Feb 22, 2011 | 16.09 | 16.19 | 15.90 | 15.94 | 6,631,143 | -0.34(-2.12%) |
Feb 18, 2011 | 16.28 | 16.31 | 16.23 | 16.28 | 2,066,774 | +0.01(+0.04%) |
Feb 17, 2011 | 16.19 | 16.29 | 16.16 | 16.28 | 3,507,332 | +0.04(+0.24%) |
Feb 16, 2011 | 16.19 | 16.26 | 16.16 | 16.24 | 2,773,588 | +0.09(+0.57%) |
Feb 15, 2011 | 16.14 | 16.16 | 16.09 | 16.15 | 6,687,779 | -0.04(-0.26%) |
Feb 14, 2011 | 16.16 | 16.19 | 16.14 | 16.19 | 2,063,084 | +0.03(+0.19%) |
Feb 11, 2011 | 16.01 | 16.17 | 16.01 | 16.16 | 3,622,576 | +0.10(+0.60%) |
Feb 10, 2011 | 15.95 | 16.08 | 15.94 | 16.06 | 4,546,583 | +0.02(+0.12%) |
Feb 09, 2011 | 16.02 | 16.08 | 15.98 | 16.04 | 9,184,203 | -0.02(-0.15%) |
Feb 08, 2011 | 15.99 | 16.07 | 15.96 | 16.07 | 3,191,795 | +0.09(+0.57%) |
Feb 07, 2011 | 15.94 | 16.04 | 15.93 | 15.97 | 2,286,620 | +0.08(+0.49%) |
Feb 04, 2011 | 15.84 | 15.90 | 15.78 | 15.90 | 2,778,807 | +0.07(+0.47%) |
Feb 03, 2011 | 15.78 | 15.84 | 15.69 | 15.82 | 2,860,878 | +0.03(+0.19%) |
Feb 02, 2011 | 15.78 | 15.82 | 15.75 | 15.79 | 1,800,065 | -0.01(-0.07%) |