Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.76 | 19.36 | 18.73 | 19.32 | 3,443,309 | +0.59(+3.14%) |
Apr 28, 2011 | 18.62 | 19.17 | 18.62 | 18.73 | 3,297,864 | +0.13(+0.69%) |
Apr 27, 2011 | 18.61 | 18.77 | 18.53 | 18.60 | 2,857,722 | +0.02(+0.10%) |
Apr 26, 2011 | 18.58 | 18.71 | 18.45 | 18.58 | 2,739,593 | +0.02(+0.10%) |
Apr 25, 2011 | 18.62 | 18.77 | 18.51 | 18.56 | 2,771,253 | -0.08(-0.44%) |
Apr 21, 2011 | 19.22 | 19.34 | 18.62 | 18.65 | 2,589,247 | -0.54(-2.83%) |
Apr 20, 2011 | 19.26 | 19.45 | 19.08 | 19.19 | 2,386,524 | +0.11(+0.58%) |
Apr 19, 2011 | 19.17 | 19.28 | 18.89 | 19.08 | 2,185,285 | +0.16(+0.83%) |
Apr 18, 2011 | 18.29 | 18.95 | 18.25 | 18.92 | 3,745,500 | +0.42(+2.29%) |
Apr 15, 2011 | 18.37 | 18.57 | 18.35 | 18.50 | 1,653,945 | +0.17(+0.90%) |
Apr 14, 2011 | 18.37 | 18.47 | 18.28 | 18.33 | 1,857,177 | -0.20(-1.09%) |
Apr 13, 2011 | 18.65 | 18.73 | 18.23 | 18.54 | 2,390,252 | -0.07(-0.40%) |
Apr 12, 2011 | 18.65 | 18.84 | 18.50 | 18.61 | 2,204,156 | -0.16(-0.83%) |
Apr 11, 2011 | 18.66 | 18.87 | 18.54 | 18.77 | 3,123,034 | +0.12(+0.64%) |
Apr 08, 2011 | 18.39 | 18.73 | 18.39 | 18.65 | 3,385,356 | +0.29(+1.55%) |
Apr 07, 2011 | 18.39 | 18.64 | 18.32 | 18.36 | 2,207,099 | -0.08(-0.45%) |
Apr 06, 2011 | 18.30 | 18.45 | 18.08 | 18.44 | 2,624,400 | +0.22(+1.21%) |
Apr 05, 2011 | 17.75 | 18.47 | 17.54 | 18.22 | 3,359,421 | +0.15(+0.81%) |
Apr 04, 2011 | 18.16 | 18.20 | 17.95 | 18.08 | 2,115,918 | -0.09(-0.51%) |
Apr 01, 2011 | 18.25 | 18.34 | 18.11 | 18.17 | 3,066,890 | -0.01(-0.05%) |
Mar 31, 2011 | 18.51 | 18.62 | 18.16 | 18.18 | 2,500,112 | -0.36(-1.93%) |
Mar 30, 2011 | 18.91 | 18.91 | 18.51 | 18.54 | 1,983,457 | -0.26(-1.37%) |
Mar 29, 2011 | 18.74 | 18.90 | 18.60 | 18.79 | 1,960,806 | -0.04(-0.20%) |
Mar 28, 2011 | 18.84 | 19.11 | 18.79 | 18.83 | 1,592,088 | -0.04(-0.19%) |
Mar 25, 2011 | 18.63 | 19.08 | 18.55 | 18.87 | 1,611,444 | +0.25(+1.33%) |
Mar 24, 2011 | 18.71 | 18.71 | 18.38 | 18.62 | 2,288,295 | -0.04(-0.20%) |
Mar 23, 2011 | 18.85 | 18.94 | 18.45 | 18.66 | 3,362,703 | -0.18(-0.98%) |
Mar 22, 2011 | 19.23 | 19.28 | 18.80 | 18.84 | 2,781,161 | -0.42(-2.20%) |
Mar 21, 2011 | 19.15 | 19.27 | 19.03 | 19.26 | 1,783,229 | +0.26(+1.35%) |
Mar 18, 2011 | 19.11 | 19.11 | 18.88 | 19.00 | 2,819,703 | +0.19(+1.03%) |
Mar 17, 2011 | 19.00 | 19.11 | 18.74 | 18.81 | 2,319,848 | +0.04(+0.20%) |
Mar 16, 2011 | 19.00 | 19.19 | 18.62 | 18.77 | 4,544,106 | -0.40(-2.11%) |
Mar 15, 2011 | 19.01 | 19.32 | 18.98 | 19.18 | 3,415,169 | +0.20(+1.07%) |
Mar 14, 2011 | 19.08 | 19.38 | 18.81 | 18.98 | 3,366,818 | -0.50(-2.55%) |
Mar 11, 2011 | 19.31 | 19.55 | 19.22 | 19.47 | 1,421,223 | +0.04(+0.19%) |
Mar 10, 2011 | 19.61 | 19.65 | 19.32 | 19.44 | 2,281,995 | -0.40(-2.04%) |
Mar 09, 2011 | 19.87 | 19.94 | 19.54 | 19.84 | 2,228,916 | +0.00(+0.00%) |
Mar 08, 2011 | 19.34 | 20.17 | 19.34 | 19.84 | 3,910,983 | +0.53(+2.76%) |
Mar 07, 2011 | 19.49 | 19.69 | 19.11 | 19.31 | 4,927,818 | -0.08(-0.43%) |
Mar 04, 2011 | 19.46 | 19.56 | 19.11 | 19.39 | 2,964,469 | -0.08(-0.43%) |
Mar 03, 2011 | 19.36 | 19.75 | 19.23 | 19.47 | 2,399,162 | +0.28(+1.44%) |
Mar 02, 2011 | 18.84 | 19.32 | 18.84 | 19.20 | 3,206,385 | +0.33(+1.75%) |
Mar 01, 2011 | 19.67 | 19.68 | 18.83 | 18.87 | 4,758,313 | -0.68(-3.48%) |
Feb 28, 2011 | 19.72 | 19.87 | 19.31 | 19.55 | 2,619,012 | -0.06(-0.28%) |
Feb 25, 2011 | 19.41 | 19.72 | 19.11 | 19.60 | 3,423,966 | +0.35(+1.81%) |
Feb 24, 2011 | 19.57 | 19.81 | 19.16 | 19.25 | 5,687,974 | -0.24(-1.23%) |
Feb 23, 2011 | 19.23 | 19.95 | 18.67 | 19.49 | 7,135,921 | +0.40(+2.12%) |
Feb 22, 2011 | 19.87 | 19.87 | 19.04 | 19.09 | 3,912,303 | -0.99(-4.95%) |
Feb 18, 2011 | 20.22 | 20.29 | 19.95 | 20.08 | 2,438,589 | -0.06(-0.27%) |
Feb 17, 2011 | 20.06 | 20.61 | 20.06 | 20.14 | 3,393,008 | +0.00(+0.00%) |
Feb 16, 2011 | 19.87 | 20.25 | 19.79 | 20.14 | 4,409,395 | +0.40(+2.05%) |
Feb 15, 2011 | 19.45 | 19.98 | 19.32 | 19.73 | 4,143,084 | +0.28(+1.42%) |
Feb 14, 2011 | 19.76 | 19.76 | 19.45 | 19.46 | 2,486,661 | -0.28(-1.40%) |
Feb 11, 2011 | 19.83 | 19.83 | 19.39 | 19.73 | 3,715,936 | -0.16(-0.79%) |
Feb 10, 2011 | 19.90 | 20.22 | 19.76 | 19.89 | 2,447,218 | -0.11(-0.55%) |
Feb 09, 2011 | 19.64 | 20.18 | 19.52 | 20.00 | 3,756,470 | +0.36(+1.83%) |
Feb 08, 2011 | 18.93 | 19.69 | 18.86 | 19.64 | 3,728,321 | +0.74(+3.94%) |
Feb 07, 2011 | 18.50 | 19.09 | 18.43 | 18.89 | 2,013,908 | +0.51(+2.75%) |
Feb 04, 2011 | 18.52 | 18.65 | 18.29 | 18.39 | 2,627,027 | -0.13(-0.70%) |
Feb 03, 2011 | 18.77 | 18.82 | 18.46 | 18.52 | 2,673,288 | -0.35(-1.85%) |
Feb 02, 2011 | 19.00 | 19.02 | 18.77 | 18.87 | 1,469,292 | -0.23(-1.20%) |