Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.31 | 16.37 | 16.06 | 16.12 | 9,177,224 | -0.23(-1.40%) |
Apr 28, 2011 | 16.32 | 16.40 | 16.25 | 16.34 | 8,947,962 | -0.04(-0.27%) |
Apr 27, 2011 | 16.44 | 16.45 | 16.18 | 16.39 | 12,374,409 | +0.01(+0.05%) |
Apr 26, 2011 | 16.34 | 16.44 | 16.01 | 16.38 | 17,377,112 | +0.11(+0.70%) |
Apr 25, 2011 | 16.31 | 16.31 | 16.15 | 16.27 | 11,140,970 | -0.19(-1.18%) |
Apr 21, 2011 | 16.58 | 16.63 | 16.41 | 16.46 | 8,505,997 | +0.10(+0.59%) |
Apr 20, 2011 | 15.95 | 16.38 | 15.83 | 16.36 | 13,784,925 | +0.62(+3.97%) |
Apr 19, 2011 | 15.91 | 16.03 | 15.68 | 15.74 | 13,739,451 | -0.13(-0.83%) |
Apr 18, 2011 | 16.19 | 16.19 | 15.65 | 15.87 | 14,090,801 | -0.51(-3.12%) |
Apr 15, 2011 | 16.27 | 16.61 | 16.13 | 16.38 | 18,892,188 | +0.34(+2.14%) |
Apr 14, 2011 | 16.09 | 16.19 | 15.87 | 16.04 | 9,781,534 | +0.04(+0.22%) |
Apr 13, 2011 | 16.08 | 16.20 | 15.88 | 16.00 | 8,244,609 | -0.06(-0.38%) |
Apr 12, 2011 | 16.06 | 16.16 | 15.98 | 16.06 | 8,957,830 | -0.09(-0.54%) |
Apr 11, 2011 | 16.19 | 16.36 | 16.07 | 16.15 | 7,409,689 | +0.00(+0.00%) |
Apr 08, 2011 | 16.38 | 16.40 | 16.13 | 16.15 | 6,607,047 | -0.11(-0.65%) |
Apr 07, 2011 | 16.48 | 16.56 | 16.22 | 16.26 | 6,724,254 | -0.22(-1.34%) |
Apr 06, 2011 | 16.43 | 16.59 | 16.41 | 16.48 | 7,860,540 | +0.04(+0.27%) |
Apr 05, 2011 | 16.24 | 16.47 | 16.13 | 16.43 | 9,248,276 | +0.16(+0.97%) |
Apr 04, 2011 | 16.31 | 16.38 | 16.20 | 16.27 | 6,510,493 | -0.02(-0.11%) |
Apr 01, 2011 | 16.02 | 16.44 | 15.99 | 16.29 | 9,543,090 | +0.42(+2.66%) |
Mar 31, 2011 | 16.04 | 16.06 | 15.81 | 15.87 | 8,140,069 | -0.26(-1.58%) |
Mar 30, 2011 | 16.12 | 16.12 | 16.12 | 16.12 | 12,024,829 | +0.40(+2.52%) |
Mar 29, 2011 | 15.79 | 15.84 | 15.61 | 15.73 | 10,906,920 | -0.07(-0.45%) |
Mar 28, 2011 | 15.86 | 16.14 | 15.80 | 15.80 | 8,828,857 | -0.12(-0.77%) |
Mar 25, 2011 | 15.97 | 15.97 | 15.70 | 15.92 | 12,151,207 | +0.02(+0.11%) |
Mar 24, 2011 | 15.78 | 15.91 | 15.70 | 15.90 | 8,257,247 | +0.16(+1.01%) |
Mar 23, 2011 | 15.64 | 15.77 | 15.54 | 15.75 | 13,342,181 | +0.09(+0.56%) |
Mar 22, 2011 | 15.47 | 15.67 | 15.43 | 15.66 | 13,356,356 | +0.12(+0.79%) |
Mar 21, 2011 | 15.34 | 15.54 | 15.33 | 15.53 | 28,456,248 | +0.08(+0.51%) |
Mar 18, 2011 | 15.56 | 15.68 | 15.38 | 15.46 | 11,187,556 | +0.05(+0.34%) |
Mar 17, 2011 | 15.38 | 15.51 | 15.27 | 15.40 | 18,684,748 | +0.30(+1.98%) |
Mar 16, 2011 | 15.68 | 15.73 | 15.10 | 15.10 | 26,912,186 | -0.61(-3.87%) |
Mar 15, 2011 | 15.67 | 16.28 | 15.66 | 15.71 | 18,635,450 | -0.57(-3.51%) |
Mar 14, 2011 | 16.34 | 16.34 | 16.09 | 16.28 | 8,377,669 | -0.17(-1.02%) |
Mar 11, 2011 | 16.18 | 16.48 | 16.18 | 16.45 | 6,216,704 | +0.18(+1.14%) |
Mar 10, 2011 | 16.43 | 16.52 | 16.20 | 16.27 | 10,435,594 | -0.37(-2.22%) |
Mar 09, 2011 | 16.74 | 16.81 | 16.52 | 16.63 | 5,773,673 | -0.18(-1.10%) |
Mar 08, 2011 | 16.41 | 16.84 | 16.37 | 16.82 | 7,307,270 | +0.48(+2.96%) |
Mar 07, 2011 | 16.45 | 16.50 | 16.18 | 16.34 | 9,526,655 | -0.09(-0.54%) |
Mar 04, 2011 | 16.64 | 16.70 | 16.32 | 16.42 | 7,467,218 | -0.26(-1.58%) |
Mar 03, 2011 | 16.44 | 16.70 | 16.39 | 16.69 | 9,229,751 | +0.36(+2.21%) |
Mar 02, 2011 | 16.43 | 16.53 | 16.25 | 16.33 | 13,371,367 | -0.10(-0.59%) |
Mar 01, 2011 | 16.75 | 16.80 | 16.40 | 16.42 | 10,560,513 | -0.27(-1.63%) |
Feb 28, 2011 | 16.71 | 16.78 | 16.60 | 16.70 | 9,233,842 | +0.05(+0.32%) |
Feb 25, 2011 | 16.56 | 16.73 | 16.52 | 16.64 | 10,480,371 | +0.13(+0.80%) |
Feb 24, 2011 | 16.44 | 16.57 | 16.22 | 16.51 | 18,912,364 | +0.01(+0.05%) |
Feb 23, 2011 | 16.64 | 16.69 | 16.45 | 16.50 | 12,164,210 | -0.09(-0.53%) |
Feb 22, 2011 | 16.87 | 17.01 | 16.57 | 16.59 | 13,091,704 | -0.53(-3.08%) |
Feb 18, 2011 | 17.12 | 17.14 | 16.96 | 17.12 | 7,236,302 | +0.03(+0.15%) |
Feb 17, 2011 | 16.56 | 17.11 | 16.46 | 17.09 | 9,049,131 | +0.06(+0.36%) |
Feb 16, 2011 | 17.15 | 17.33 | 16.93 | 17.03 | 14,850,756 | -0.03(-0.15%) |
Feb 15, 2011 | 16.73 | 17.18 | 16.73 | 17.06 | 9,980,617 | +0.19(+1.15%) |
Feb 14, 2011 | 16.90 | 17.07 | 16.82 | 16.86 | 5,694,506 | -0.08(-0.47%) |
Feb 11, 2011 | 16.66 | 16.97 | 16.60 | 16.94 | 8,489,505 | +0.14(+0.84%) |
Feb 10, 2011 | 16.42 | 16.83 | 16.42 | 16.80 | 10,759,817 | +0.30(+1.81%) |
Feb 09, 2011 | 16.71 | 16.63 | 16.34 | 16.50 | 16,468,638 | -0.26(-1.52%) |
Feb 08, 2011 | 16.34 | 16.77 | 16.28 | 16.76 | 18,106,080 | +0.43(+2.64%) |
Feb 07, 2011 | 15.96 | 16.34 | 15.94 | 16.33 | 10,058,991 | +0.38(+2.37%) |
Feb 04, 2011 | 15.75 | 16.01 | 15.53 | 15.95 | 20,207,918 | +0.25(+1.57%) |
Feb 03, 2011 | 16.19 | 16.27 | 15.33 | 15.70 | 32,677,252 | -0.52(-3.20%) |
Feb 02, 2011 | 16.12 | 16.28 | 16.05 | 16.22 | 7,852,026 | -0.07(-0.43%) |