Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.31 | 17.58 | 17.09 | 17.40 | 2,518,694 | +0.17(+1.01%) |
Apr 28, 2011 | 16.92 | 17.24 | 16.75 | 17.22 | 3,136,915 | +0.35(+2.07%) |
Apr 27, 2011 | 16.87 | 16.98 | 16.66 | 16.87 | 2,091,733 | +0.08(+0.49%) |
Apr 26, 2011 | 16.74 | 16.88 | 16.70 | 16.79 | 1,532,036 | +0.06(+0.38%) |
Apr 25, 2011 | 16.77 | 16.79 | 16.61 | 16.73 | 1,133,832 | +0.02(+0.11%) |
Apr 21, 2011 | 16.58 | 16.83 | 16.35 | 16.71 | 1,523,598 | +0.21(+1.28%) |
Apr 20, 2011 | 16.42 | 16.61 | 16.33 | 16.50 | 2,509,980 | +0.30(+1.87%) |
Apr 19, 2011 | 16.52 | 16.52 | 16.17 | 16.20 | 1,511,919 | -0.16(-0.95%) |
Apr 18, 2011 | 16.53 | 16.70 | 16.06 | 16.35 | 2,276,885 | -0.37(-2.20%) |
Apr 15, 2011 | 16.46 | 16.94 | 16.42 | 16.72 | 2,807,977 | +0.38(+2.30%) |
Apr 14, 2011 | 16.43 | 16.72 | 16.29 | 16.34 | 3,758,737 | -0.13(-0.78%) |
Apr 13, 2011 | 16.42 | 16.56 | 16.25 | 16.47 | 5,954,943 | +0.33(+2.05%) |
Apr 12, 2011 | 16.34 | 16.34 | 15.97 | 16.14 | 6,507,657 | -0.19(-1.15%) |
Apr 11, 2011 | 16.33 | 16.50 | 15.82 | 16.33 | 3,424,640 | +0.37(+2.33%) |
Apr 08, 2011 | 16.06 | 16.08 | 15.76 | 15.96 | 1,121,149 | +0.00(+0.00%) |
Apr 07, 2011 | 16.03 | 16.08 | 15.71 | 15.96 | 1,468,535 | -0.03(-0.17%) |
Apr 06, 2011 | 16.09 | 16.20 | 15.84 | 15.98 | 2,023,711 | +0.01(+0.06%) |
Apr 05, 2011 | 15.78 | 15.98 | 15.65 | 15.98 | 3,062,461 | +0.25(+1.57%) |
Apr 04, 2011 | 15.67 | 15.79 | 15.63 | 15.73 | 2,410,966 | +0.21(+1.36%) |
Apr 01, 2011 | 15.23 | 15.60 | 15.20 | 15.52 | 2,625,835 | +0.46(+3.05%) |
Mar 31, 2011 | 15.47 | 15.63 | 15.05 | 15.06 | 2,826,246 | -0.38(-2.44%) |
Mar 30, 2011 | 16.09 | 16.20 | 15.42 | 15.43 | 3,396,592 | -0.54(-3.39%) |
Mar 29, 2011 | 16.16 | 16.28 | 15.73 | 15.98 | 1,712,012 | -0.18(-1.14%) |
Mar 28, 2011 | 16.46 | 16.46 | 15.98 | 16.16 | 1,677,630 | -0.21(-1.29%) |
Mar 25, 2011 | 16.29 | 16.52 | 16.06 | 16.37 | 2,959,613 | +0.18(+1.13%) |
Mar 24, 2011 | 15.87 | 16.33 | 15.60 | 16.19 | 4,295,001 | +0.49(+3.10%) |
Mar 23, 2011 | 15.60 | 15.73 | 15.44 | 15.70 | 2,206,265 | +0.10(+0.65%) |
Mar 22, 2011 | 15.74 | 15.74 | 15.28 | 15.60 | 2,871,804 | +0.18(+1.19%) |
Mar 21, 2011 | 15.30 | 15.42 | 15.29 | 15.42 | 1,790,480 | +0.48(+3.19%) |
Mar 18, 2011 | 15.15 | 15.37 | 14.87 | 14.94 | 3,072,530 | -0.12(-0.79%) |
Mar 17, 2011 | 14.68 | 15.31 | 14.68 | 15.06 | 2,220,306 | +0.57(+3.93%) |
Mar 16, 2011 | 15.45 | 15.60 | 14.47 | 14.49 | 4,122,205 | -0.73(-4.82%) |
Mar 15, 2011 | 15.41 | 15.86 | 15.19 | 15.22 | 2,623,390 | -0.63(-3.99%) |
Mar 14, 2011 | 15.66 | 16.06 | 15.64 | 15.86 | 1,740,753 | -0.12(-0.75%) |
Mar 11, 2011 | 15.60 | 16.13 | 15.60 | 15.98 | 1,396,834 | +0.17(+1.04%) |
Mar 10, 2011 | 15.62 | 15.93 | 15.33 | 15.81 | 2,269,213 | -0.17(-1.09%) |
Mar 09, 2011 | 16.06 | 16.31 | 15.87 | 15.98 | 2,745,099 | -0.08(-0.51%) |
Mar 08, 2011 | 16.17 | 16.20 | 15.75 | 16.07 | 1,516,092 | +0.07(+0.46%) |
Mar 07, 2011 | 16.42 | 16.73 | 15.66 | 15.99 | 2,695,270 | -0.23(-1.41%) |
Mar 04, 2011 | 16.42 | 16.78 | 16.18 | 16.22 | 1,909,153 | +0.01(+0.06%) |
Mar 03, 2011 | 15.84 | 16.34 | 15.72 | 16.21 | 2,845,020 | +0.26(+1.61%) |
Mar 02, 2011 | 15.05 | 15.98 | 14.96 | 15.96 | 3,593,216 | +0.95(+6.30%) |
Mar 01, 2011 | 15.40 | 15.58 | 14.91 | 15.01 | 1,905,541 | -0.28(-1.80%) |
Feb 28, 2011 | 15.87 | 15.87 | 15.23 | 15.29 | 1,866,634 | -0.49(-3.08%) |
Feb 25, 2011 | 15.37 | 16.01 | 15.37 | 15.77 | 2,867,640 | +0.45(+2.93%) |
Feb 24, 2011 | 15.34 | 15.39 | 15.04 | 15.32 | 2,423,379 | +0.30(+2.02%) |
Feb 23, 2011 | 15.37 | 15.60 | 14.76 | 15.02 | 4,082,550 | +0.17(+1.17%) |
Feb 22, 2011 | 14.77 | 14.93 | 14.67 | 14.85 | 2,079,776 | -0.10(-0.68%) |
Feb 18, 2011 | 14.90 | 15.06 | 14.81 | 14.95 | 2,203,264 | +0.08(+0.56%) |
Feb 17, 2011 | 14.93 | 14.95 | 14.71 | 14.86 | 2,769,486 | -0.06(-0.43%) |
Feb 16, 2011 | 14.98 | 15.14 | 14.84 | 14.93 | 2,095,459 | +0.00(+0.00%) |
Feb 15, 2011 | 14.86 | 15.00 | 14.81 | 14.93 | 806,795 | +0.00(+0.00%) |
Feb 14, 2011 | 14.81 | 15.05 | 14.69 | 14.93 | 2,123,532 | +0.17(+1.18%) |
Feb 11, 2011 | 14.77 | 14.97 | 14.65 | 14.75 | 3,772,205 | -0.08(-0.56%) |
Feb 10, 2011 | 14.71 | 15.11 | 14.59 | 14.84 | 1,329,081 | -0.06(-0.43%) |
Feb 09, 2011 | 14.88 | 15.01 | 14.62 | 14.90 | 1,869,183 | -0.05(-0.31%) |
Feb 08, 2011 | 15.24 | 15.31 | 14.86 | 14.95 | 2,408,504 | -0.45(-2.92%) |
Feb 07, 2011 | 15.68 | 15.70 | 15.17 | 15.40 | 2,789,410 | -0.19(-1.24%) |
Feb 04, 2011 | 15.33 | 15.66 | 15.06 | 15.59 | 2,248,550 | +0.35(+2.29%) |
Feb 03, 2011 | 14.97 | 15.38 | 14.68 | 15.24 | 4,108,924 | +0.58(+3.94%) |
Feb 02, 2011 | 14.31 | 14.91 | 14.29 | 14.66 | 3,239,828 | +0.40(+2.83%) |