Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.30 | 19.31 | 18.78 | 18.93 | 1,470,993 | -0.28(-1.44%) |
Apr 28, 2011 | 19.12 | 19.36 | 19.11 | 19.21 | 1,617,790 | +0.10(+0.54%) |
Apr 27, 2011 | 19.00 | 19.11 | 18.90 | 19.11 | 1,237,329 | +0.15(+0.81%) |
Apr 26, 2011 | 18.95 | 19.05 | 18.85 | 18.95 | 1,260,240 | +0.05(+0.25%) |
Apr 25, 2011 | 18.81 | 18.96 | 18.77 | 18.90 | 1,035,162 | +0.07(+0.37%) |
Apr 21, 2011 | 18.75 | 18.85 | 18.60 | 18.84 | 1,051,098 | +0.12(+0.62%) |
Apr 20, 2011 | 18.72 | 18.72 | 18.52 | 18.72 | 1,119,010 | +0.17(+0.91%) |
Apr 19, 2011 | 18.44 | 18.56 | 18.43 | 18.55 | 941,785 | +0.16(+0.87%) |
Apr 18, 2011 | 18.49 | 18.59 | 18.28 | 18.39 | 1,483,033 | -0.21(-1.14%) |
Apr 15, 2011 | 18.55 | 18.63 | 18.46 | 18.60 | 1,372,036 | +0.07(+0.40%) |
Apr 14, 2011 | 18.26 | 18.56 | 18.25 | 18.53 | 1,310,219 | +0.21(+1.13%) |
Apr 13, 2011 | 18.50 | 18.50 | 18.31 | 18.32 | 1,118,357 | -0.06(-0.35%) |
Apr 12, 2011 | 18.26 | 18.50 | 18.26 | 18.39 | 940,733 | +0.04(+0.20%) |
Apr 11, 2011 | 18.40 | 18.54 | 18.33 | 18.35 | 1,024,971 | -0.03(-0.14%) |
Apr 08, 2011 | 18.53 | 18.54 | 18.31 | 18.37 | 831,103 | -0.04(-0.20%) |
Apr 07, 2011 | 18.59 | 18.60 | 18.37 | 18.41 | 1,166,244 | -0.18(-0.97%) |
Apr 06, 2011 | 18.62 | 18.62 | 18.49 | 18.59 | 1,204,115 | +0.03(+0.14%) |
Apr 05, 2011 | 18.50 | 18.64 | 18.50 | 18.57 | 1,405,041 | -0.02(-0.11%) |
Apr 04, 2011 | 18.57 | 18.59 | 18.51 | 18.59 | 1,826,397 | +0.07(+0.40%) |
Apr 01, 2011 | 18.57 | 18.57 | 18.41 | 18.51 | 1,876,510 | -0.03(-0.14%) |
Mar 31, 2011 | 18.46 | 18.55 | 18.41 | 18.54 | 2,820,761 | +0.06(+0.34%) |
Mar 30, 2011 | 18.48 | 18.48 | 18.46 | 18.48 | 1,842,499 | +0.11(+0.59%) |
Mar 29, 2011 | 18.34 | 18.39 | 18.11 | 18.37 | 1,580,065 | +0.06(+0.35%) |
Mar 28, 2011 | 18.30 | 18.37 | 18.25 | 18.30 | 1,198,560 | +0.02(+0.09%) |
Mar 25, 2011 | 18.25 | 18.37 | 18.12 | 18.29 | 1,272,046 | +0.11(+0.61%) |
Mar 24, 2011 | 18.18 | 18.21 | 17.94 | 18.18 | 1,494,614 | +0.10(+0.55%) |
Mar 23, 2011 | 18.21 | 18.21 | 17.91 | 18.08 | 1,730,188 | -0.11(-0.61%) |
Mar 22, 2011 | 18.38 | 18.38 | 18.15 | 18.19 | 1,458,592 | -0.17(-0.95%) |
Mar 21, 2011 | 18.35 | 18.38 | 18.31 | 18.36 | 1,689,738 | +0.06(+0.35%) |
Mar 18, 2011 | 18.36 | 18.36 | 18.12 | 18.30 | 2,099,261 | +0.04(+0.23%) |
Mar 17, 2011 | 18.28 | 18.29 | 18.05 | 18.26 | 1,855,541 | +0.16(+0.91%) |
Mar 16, 2011 | 18.20 | 18.24 | 18.00 | 18.09 | 2,680,627 | -0.08(-0.44%) |
Mar 15, 2011 | 18.08 | 18.24 | 18.05 | 18.17 | 2,793,444 | +0.02(+0.12%) |
Mar 14, 2011 | 18.19 | 18.22 | 18.09 | 18.15 | 1,586,204 | -0.10(-0.52%) |
Mar 11, 2011 | 18.09 | 18.26 | 18.03 | 18.25 | 1,895,327 | +0.10(+0.55%) |
Mar 10, 2011 | 18.11 | 18.24 | 18.09 | 18.14 | 3,228,966 | -0.18(-1.01%) |
Mar 09, 2011 | 18.23 | 18.33 | 18.14 | 18.33 | 13,268,944 | -0.29(-1.56%) |
Mar 08, 2011 | 18.50 | 18.81 | 18.47 | 18.62 | 1,610,697 | +0.17(+0.92%) |
Mar 07, 2011 | 18.54 | 18.60 | 18.39 | 18.45 | 1,284,170 | +0.03(+0.14%) |
Mar 04, 2011 | 18.61 | 18.64 | 18.39 | 18.42 | 950,503 | -0.14(-0.77%) |
Mar 03, 2011 | 18.61 | 18.69 | 18.49 | 18.57 | 1,104,094 | +0.14(+0.77%) |
Mar 02, 2011 | 18.59 | 18.75 | 18.42 | 18.42 | 1,564,341 | -0.15(-0.80%) |
Mar 01, 2011 | 19.00 | 19.02 | 18.56 | 18.57 | 1,503,879 | -0.43(-2.25%) |
Feb 28, 2011 | 19.01 | 19.08 | 18.84 | 19.00 | 1,516,336 | +0.17(+0.93%) |
Feb 25, 2011 | 18.51 | 18.83 | 18.51 | 18.83 | 1,368,653 | +0.40(+2.19%) |
Feb 24, 2011 | 18.52 | 18.61 | 18.32 | 18.42 | 1,360,020 | -0.12(-0.65%) |
Feb 23, 2011 | 18.65 | 18.75 | 18.54 | 18.54 | 1,182,254 | -0.12(-0.62%) |
Feb 22, 2011 | 18.56 | 18.82 | 18.54 | 18.66 | 1,398,753 | -0.01(-0.03%) |
Feb 18, 2011 | 18.62 | 18.66 | 18.56 | 18.66 | 914,080 | +0.09(+0.48%) |
Feb 17, 2011 | 18.50 | 18.61 | 18.38 | 18.58 | 1,180,984 | +0.15(+0.80%) |
Feb 16, 2011 | 18.40 | 18.49 | 18.32 | 18.43 | 1,085,189 | +0.13(+0.72%) |
Feb 15, 2011 | 18.44 | 18.48 | 18.25 | 18.30 | 1,003,401 | -0.17(-0.91%) |
Feb 14, 2011 | 18.41 | 18.49 | 18.26 | 18.46 | 1,208,572 | +0.16(+0.86%) |
Feb 11, 2011 | 18.32 | 18.46 | 18.21 | 18.31 | 1,081,731 | -0.13(-0.69%) |
Feb 10, 2011 | 18.41 | 18.49 | 18.28 | 18.43 | 952,374 | +0.09(+0.52%) |
Feb 09, 2011 | 18.38 | 18.48 | 18.32 | 18.34 | 840,136 | -0.06(-0.34%) |
Feb 08, 2011 | 18.38 | 18.43 | 18.30 | 18.40 | 910,845 | +0.08(+0.43%) |
Feb 07, 2011 | 18.25 | 18.38 | 18.22 | 18.32 | 833,942 | +0.15(+0.81%) |
Feb 04, 2011 | 18.49 | 18.50 | 18.12 | 18.18 | 1,112,216 | -0.24(-1.29%) |
Feb 03, 2011 | 18.33 | 18.50 | 18.25 | 18.41 | 990,809 | +0.09(+0.52%) |
Feb 02, 2011 | 18.41 | 18.45 | 18.31 | 18.32 | 833,741 | -0.14(-0.74%) |