Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.68 | 16.75 | 16.49 | 16.49 | 18,328,900 | -0.20(-1.22%) |
Apr 28, 2011 | 16.40 | 16.76 | 16.37 | 16.69 | 13,335,965 | +0.27(+1.63%) |
Apr 27, 2011 | 16.40 | 16.48 | 16.23 | 16.42 | 10,245,373 | +0.03(+0.17%) |
Apr 26, 2011 | 16.24 | 16.43 | 16.03 | 16.39 | 10,399,606 | +0.24(+1.49%) |
Apr 25, 2011 | 16.27 | 16.47 | 16.11 | 16.15 | 11,192,275 | -0.02(-0.11%) |
Apr 21, 2011 | 16.02 | 16.17 | 15.86 | 16.17 | 12,697,095 | +0.18(+1.10%) |
Apr 20, 2011 | 15.86 | 16.14 | 15.80 | 16.00 | 16,621,752 | +0.39(+2.49%) |
Apr 19, 2011 | 15.77 | 15.77 | 15.53 | 15.61 | 11,367,800 | -0.10(-0.65%) |
Apr 18, 2011 | 15.78 | 15.84 | 15.57 | 15.71 | 19,035,320 | -0.39(-2.41%) |
Apr 15, 2011 | 15.67 | 16.15 | 15.65 | 16.10 | 18,576,406 | +0.39(+2.47%) |
Apr 14, 2011 | 15.77 | 15.81 | 15.55 | 15.71 | 15,055,650 | -0.20(-1.28%) |
Apr 13, 2011 | 15.93 | 16.27 | 15.73 | 15.91 | 22,120,400 | +0.08(+0.53%) |
Apr 12, 2011 | 15.86 | 15.87 | 15.57 | 15.83 | 16,724,753 | -0.14(-0.87%) |
Apr 11, 2011 | 15.95 | 16.07 | 15.82 | 15.97 | 11,174,766 | +0.08(+0.52%) |
Apr 08, 2011 | 16.00 | 16.06 | 15.71 | 15.89 | 14,459,364 | -0.11(-0.69%) |
Apr 07, 2011 | 16.15 | 16.23 | 15.75 | 16.00 | 22,373,742 | -0.25(-1.54%) |
Apr 06, 2011 | 16.60 | 16.60 | 16.08 | 16.25 | 19,347,352 | -0.19(-1.18%) |
Apr 05, 2011 | 16.64 | 16.71 | 16.43 | 16.44 | 25,874,936 | -0.23(-1.39%) |
Apr 04, 2011 | 16.51 | 16.70 | 16.47 | 16.67 | 18,262,646 | +0.06(+0.33%) |
Apr 01, 2011 | 16.39 | 16.75 | 16.36 | 16.62 | 19,162,640 | +0.35(+2.16%) |
Mar 31, 2011 | 16.15 | 16.39 | 16.01 | 16.27 | 20,121,432 | +0.06(+0.40%) |
Mar 30, 2011 | 16.06 | 16.31 | 15.98 | 16.20 | 12,270,605 | +0.23(+1.45%) |
Mar 29, 2011 | 15.80 | 15.98 | 15.71 | 15.97 | 13,211,887 | +0.16(+0.99%) |
Mar 28, 2011 | 15.87 | 16.02 | 15.76 | 15.81 | 15,960,076 | +0.06(+0.41%) |
Mar 25, 2011 | 15.81 | 15.88 | 15.61 | 15.75 | 16,273,080 | +0.07(+0.47%) |
Mar 24, 2011 | 15.58 | 15.78 | 15.40 | 15.67 | 17,402,856 | +0.15(+0.95%) |
Mar 23, 2011 | 15.34 | 15.61 | 15.14 | 15.53 | 14,777,232 | +0.06(+0.36%) |
Mar 22, 2011 | 15.66 | 15.71 | 15.39 | 15.47 | 15,462,361 | -0.18(-1.12%) |
Mar 21, 2011 | 15.36 | 15.72 | 15.20 | 15.65 | 14,932,437 | +0.54(+3.55%) |
Mar 18, 2011 | 15.28 | 15.36 | 15.04 | 15.11 | 21,736,278 | +0.04(+0.25%) |
Mar 17, 2011 | 15.27 | 15.39 | 15.04 | 15.07 | 18,867,794 | +0.07(+0.49%) |
Mar 16, 2011 | 14.96 | 15.31 | 14.80 | 15.00 | 27,956,262 | -0.19(-1.28%) |
Mar 15, 2011 | 14.93 | 15.34 | 14.87 | 15.19 | 17,486,836 | -0.38(-2.44%) |
Mar 14, 2011 | 15.58 | 15.65 | 15.21 | 15.57 | 16,357,600 | -0.21(-1.35%) |
Mar 11, 2011 | 15.42 | 15.82 | 15.38 | 15.78 | 15,197,237 | +0.25(+1.61%) |
Mar 10, 2011 | 15.39 | 15.76 | 15.16 | 15.53 | 22,921,608 | -0.29(-1.81%) |
Mar 09, 2011 | 15.96 | 16.01 | 15.72 | 15.82 | 13,280,303 | -0.17(-1.04%) |
Mar 08, 2011 | 15.99 | 16.04 | 15.61 | 15.99 | 15,620,160 | +0.06(+0.41%) |
Mar 07, 2011 | 16.36 | 16.43 | 15.83 | 15.92 | 21,143,126 | -0.36(-2.22%) |
Mar 04, 2011 | 16.29 | 16.71 | 16.12 | 16.28 | 23,733,516 | -0.04(-0.23%) |
Mar 03, 2011 | 16.13 | 16.76 | 16.13 | 16.32 | 28,791,840 | +0.26(+1.61%) |
Mar 02, 2011 | 15.72 | 16.17 | 15.62 | 16.06 | 21,980,002 | +0.30(+1.88%) |
Mar 01, 2011 | 16.14 | 16.32 | 15.76 | 15.77 | 22,873,404 | -0.31(-1.90%) |
Feb 28, 2011 | 16.05 | 16.23 | 16.01 | 16.07 | 16,730,482 | +0.05(+0.29%) |
Feb 25, 2011 | 15.68 | 16.21 | 15.62 | 16.02 | 21,834,740 | +0.52(+3.34%) |
Feb 24, 2011 | 15.29 | 15.59 | 15.03 | 15.51 | 18,655,738 | +0.19(+1.21%) |
Feb 23, 2011 | 15.50 | 15.56 | 15.15 | 15.32 | 19,514,878 | -0.17(-1.08%) |
Feb 22, 2011 | 15.90 | 16.01 | 15.37 | 15.49 | 36,117,176 | -0.90(-5.48%) |
Feb 18, 2011 | 16.13 | 16.39 | 16.01 | 16.39 | 16,543,717 | +0.26(+1.61%) |
Feb 17, 2011 | 15.93 | 16.13 | 15.69 | 16.13 | 14,155,007 | +0.10(+0.64%) |
Feb 16, 2011 | 15.96 | 16.05 | 15.75 | 16.02 | 14,882,071 | +0.19(+1.23%) |
Feb 15, 2011 | 15.56 | 16.02 | 15.50 | 15.83 | 19,690,510 | +0.18(+1.12%) |
Feb 14, 2011 | 15.89 | 15.89 | 15.53 | 15.65 | 22,784,344 | -0.44(-2.76%) |
Feb 11, 2011 | 15.35 | 16.26 | 15.25 | 16.10 | 29,375,048 | +0.59(+3.82%) |
Feb 10, 2011 | 15.35 | 15.65 | 15.31 | 15.51 | 22,442,374 | -0.14(-0.89%) |
Feb 09, 2011 | 15.60 | 15.85 | 15.50 | 15.65 | 20,683,456 | +0.00(+0.00%) |
Feb 08, 2011 | 15.32 | 15.65 | 15.29 | 15.65 | 13,154,928 | +0.30(+1.93%) |
Feb 07, 2011 | 15.50 | 15.63 | 15.34 | 15.35 | 25,640,508 | -0.27(-1.72%) |
Feb 04, 2011 | 15.59 | 15.65 | 15.44 | 15.62 | 24,100,562 | -0.07(-0.47%) |
Feb 03, 2011 | 15.03 | 15.78 | 14.94 | 15.69 | 35,720,192 | +0.89(+6.00%) |
Feb 02, 2011 | 14.35 | 14.80 | 14.35 | 14.80 | 23,882,778 | +0.38(+2.63%) |