Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.85 | 18.92 | 18.44 | 18.64 | 1,922,776 | -0.24(-1.27%) |
Apr 28, 2011 | 18.45 | 19.13 | 18.27 | 18.88 | 2,764,666 | +0.12(+0.66%) |
Apr 27, 2011 | 19.23 | 19.86 | 17.94 | 18.75 | 8,717,977 | -0.15(-0.78%) |
Apr 26, 2011 | 19.42 | 19.53 | 18.79 | 18.90 | 3,098,310 | -0.42(-2.16%) |
Apr 25, 2011 | 19.03 | 19.37 | 18.95 | 19.32 | 1,895,896 | +0.17(+0.89%) |
Apr 21, 2011 | 19.75 | 19.75 | 19.12 | 19.15 | 1,916,679 | -0.60(-3.02%) |
Apr 20, 2011 | 19.58 | 19.93 | 19.46 | 19.74 | 2,158,129 | +0.38(+1.96%) |
Apr 19, 2011 | 19.03 | 19.40 | 18.95 | 19.36 | 1,889,383 | +0.40(+2.12%) |
Apr 18, 2011 | 19.15 | 19.33 | 18.90 | 18.96 | 2,250,522 | -0.52(-2.66%) |
Apr 15, 2011 | 19.09 | 19.51 | 19.07 | 19.48 | 1,940,861 | +0.38(+1.98%) |
Apr 14, 2011 | 18.35 | 19.16 | 18.35 | 19.10 | 4,091,392 | +0.54(+2.92%) |
Apr 13, 2011 | 18.50 | 18.64 | 18.41 | 18.56 | 1,589,889 | +0.19(+1.01%) |
Apr 12, 2011 | 17.98 | 18.60 | 17.92 | 18.37 | 3,380,972 | +0.20(+1.11%) |
Apr 11, 2011 | 18.54 | 18.64 | 18.11 | 18.17 | 2,523,586 | -0.32(-1.76%) |
Apr 08, 2011 | 19.08 | 19.25 | 18.48 | 18.50 | 2,420,675 | -0.49(-2.57%) |
Apr 07, 2011 | 19.28 | 19.28 | 18.86 | 18.98 | 3,627,020 | -0.48(-2.46%) |
Apr 06, 2011 | 19.84 | 19.99 | 19.37 | 19.46 | 2,058,115 | -0.30(-1.53%) |
Apr 05, 2011 | 19.39 | 19.81 | 19.33 | 19.77 | 1,311,614 | +0.30(+1.55%) |
Apr 04, 2011 | 19.67 | 19.96 | 19.22 | 19.46 | 1,789,654 | -0.21(-1.06%) |
Apr 01, 2011 | 19.63 | 19.71 | 19.52 | 19.67 | 984,330 | +0.10(+0.51%) |
Mar 31, 2011 | 19.57 | 19.64 | 19.29 | 19.57 | 1,598,681 | -0.02(-0.08%) |
Mar 30, 2011 | 19.23 | 19.60 | 19.17 | 19.59 | 1,514,579 | +0.43(+2.26%) |
Mar 29, 2011 | 18.84 | 19.19 | 18.84 | 19.15 | 1,219,923 | +0.33(+1.73%) |
Mar 28, 2011 | 18.95 | 19.06 | 18.76 | 18.83 | 1,524,854 | -0.16(-0.86%) |
Mar 25, 2011 | 18.99 | 19.22 | 18.70 | 18.99 | 1,664,960 | -0.09(-0.45%) |
Mar 24, 2011 | 18.77 | 19.21 | 18.77 | 19.08 | 1,482,929 | +0.35(+1.86%) |
Mar 23, 2011 | 18.68 | 18.80 | 18.28 | 18.73 | 1,783,760 | +0.02(+0.12%) |
Mar 22, 2011 | 18.78 | 18.98 | 18.65 | 18.71 | 1,129,843 | -0.09(-0.49%) |
Mar 21, 2011 | 18.88 | 18.89 | 18.76 | 18.80 | 1,149,632 | +0.26(+1.38%) |
Mar 18, 2011 | 18.57 | 18.69 | 18.20 | 18.54 | 2,638,620 | +0.15(+0.80%) |
Mar 17, 2011 | 18.81 | 18.99 | 18.38 | 18.40 | 1,969,914 | -0.31(-1.65%) |
Mar 16, 2011 | 18.91 | 19.10 | 18.54 | 18.71 | 2,085,238 | -0.32(-1.71%) |
Mar 15, 2011 | 18.85 | 19.18 | 18.84 | 19.03 | 1,846,001 | +0.09(+0.49%) |
Mar 14, 2011 | 18.99 | 19.09 | 18.64 | 18.94 | 1,917,584 | -0.24(-1.25%) |
Mar 11, 2011 | 19.35 | 19.38 | 18.92 | 19.18 | 2,250,509 | -0.08(-0.40%) |
Mar 10, 2011 | 19.26 | 19.49 | 19.09 | 19.26 | 1,892,268 | -0.21(-1.07%) |
Mar 09, 2011 | 19.29 | 19.63 | 19.22 | 19.46 | 1,503,861 | +0.02(+0.08%) |
Mar 08, 2011 | 19.17 | 19.79 | 19.17 | 19.45 | 3,020,835 | +0.33(+1.73%) |
Mar 07, 2011 | 18.95 | 19.60 | 18.66 | 19.12 | 4,450,520 | +0.79(+4.32%) |
Mar 04, 2011 | 18.26 | 18.52 | 18.03 | 18.33 | 1,557,593 | +0.01(+0.04%) |
Mar 03, 2011 | 18.12 | 18.64 | 18.11 | 18.32 | 1,858,331 | +0.44(+2.45%) |
Mar 02, 2011 | 17.82 | 17.99 | 17.61 | 17.88 | 2,163,291 | +0.01(+0.04%) |
Mar 01, 2011 | 18.24 | 18.36 | 17.69 | 17.87 | 2,044,367 | -0.32(-1.73%) |
Feb 28, 2011 | 18.36 | 18.56 | 18.10 | 18.19 | 2,902,138 | -0.14(-0.76%) |
Feb 25, 2011 | 17.87 | 19.11 | 17.87 | 18.33 | 4,638,127 | +0.53(+2.98%) |
Feb 24, 2011 | 17.62 | 17.84 | 17.25 | 17.79 | 2,382,247 | +0.14(+0.78%) |
Feb 23, 2011 | 17.84 | 17.92 | 17.02 | 17.66 | 2,871,060 | -0.12(-0.69%) |
Feb 22, 2011 | 18.33 | 18.39 | 17.62 | 17.78 | 2,180,815 | -0.81(-4.35%) |
Feb 18, 2011 | 18.66 | 18.73 | 18.50 | 18.59 | 752,069 | -0.03(-0.17%) |
Feb 17, 2011 | 18.38 | 18.79 | 18.30 | 18.62 | 1,681,762 | +0.28(+1.51%) |
Feb 16, 2011 | 18.42 | 18.86 | 18.23 | 18.34 | 1,876,712 | +0.02(+0.08%) |
Feb 15, 2011 | 18.37 | 18.44 | 18.21 | 18.33 | 960,048 | -0.12(-0.63%) |
Feb 14, 2011 | 18.76 | 18.82 | 18.29 | 18.44 | 2,216,563 | -0.38(-2.00%) |
Feb 11, 2011 | 18.62 | 19.11 | 18.59 | 18.82 | 1,820,829 | +0.18(+0.95%) |
Feb 10, 2011 | 18.66 | 18.79 | 18.58 | 18.64 | 2,687,909 | -0.20(-1.06%) |
Feb 09, 2011 | 18.06 | 18.85 | 18.06 | 18.84 | 3,068,989 | +0.79(+4.39%) |
Feb 08, 2011 | 18.12 | 18.17 | 17.90 | 18.05 | 2,006,190 | +0.03(+0.17%) |
Feb 07, 2011 | 18.34 | 18.46 | 17.94 | 18.02 | 1,340,154 | -0.25(-1.35%) |
Feb 04, 2011 | 18.33 | 18.46 | 18.05 | 18.26 | 1,677,039 | -0.15(-0.79%) |
Feb 03, 2011 | 18.16 | 18.46 | 18.09 | 18.41 | 2,360,304 | +0.33(+1.83%) |
Feb 02, 2011 | 18.32 | 18.56 | 18.06 | 18.08 | 2,548,101 | -0.39(-2.12%) |