Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.26 | 16.32 | 16.01 | 16.06 | 9,207,353 | -0.23(-1.40%) |
Apr 28, 2011 | 16.26 | 16.34 | 16.19 | 16.29 | 8,977,337 | -0.04(-0.27%) |
Apr 27, 2011 | 16.39 | 16.40 | 16.12 | 16.33 | 12,415,034 | +0.01(+0.05%) |
Apr 26, 2011 | 16.28 | 16.39 | 15.96 | 16.33 | 17,434,162 | +0.11(+0.70%) |
Apr 25, 2011 | 16.26 | 16.26 | 16.10 | 16.21 | 11,177,545 | -0.19(-1.18%) |
Apr 21, 2011 | 16.53 | 16.58 | 16.35 | 16.40 | 8,533,922 | +0.10(+0.59%) |
Apr 20, 2011 | 15.90 | 16.33 | 15.78 | 16.31 | 13,830,180 | +0.62(+3.97%) |
Apr 19, 2011 | 15.86 | 15.98 | 15.63 | 15.69 | 13,784,557 | -0.13(-0.83%) |
Apr 18, 2011 | 16.14 | 16.14 | 15.60 | 15.82 | 14,137,060 | -0.51(-3.12%) |
Apr 15, 2011 | 16.21 | 16.55 | 16.08 | 16.33 | 18,954,210 | +0.34(+2.14%) |
Apr 14, 2011 | 16.04 | 16.13 | 15.82 | 15.98 | 9,813,646 | +0.04(+0.22%) |
Apr 13, 2011 | 16.03 | 16.15 | 15.83 | 15.95 | 8,271,676 | -0.06(-0.38%) |
Apr 12, 2011 | 16.01 | 16.11 | 15.93 | 16.01 | 8,987,239 | -0.09(-0.55%) |
Apr 11, 2011 | 16.13 | 16.31 | 16.02 | 16.10 | 7,434,015 | +0.00(+0.00%) |
Apr 08, 2011 | 16.33 | 16.34 | 16.08 | 16.10 | 6,628,738 | -0.11(-0.65%) |
Apr 07, 2011 | 16.42 | 16.51 | 16.17 | 16.20 | 6,746,329 | -0.22(-1.34%) |
Apr 06, 2011 | 16.38 | 16.54 | 16.36 | 16.42 | 7,886,346 | +0.04(+0.27%) |
Apr 05, 2011 | 16.19 | 16.41 | 16.08 | 16.38 | 9,278,638 | +0.16(+0.97%) |
Apr 04, 2011 | 16.26 | 16.33 | 16.15 | 16.22 | 6,531,867 | -0.02(-0.11%) |
Apr 01, 2011 | 15.97 | 16.39 | 15.94 | 16.24 | 9,574,419 | +0.42(+2.66%) |
Mar 31, 2011 | 15.98 | 16.01 | 15.76 | 15.82 | 8,166,792 | -0.25(-1.58%) |
Mar 30, 2011 | 16.07 | 16.07 | 16.07 | 16.07 | 12,064,306 | +0.39(+2.52%) |
Mar 29, 2011 | 15.74 | 15.79 | 15.56 | 15.68 | 10,942,727 | -0.07(-0.45%) |
Mar 28, 2011 | 15.81 | 16.08 | 15.75 | 15.75 | 8,857,841 | -0.12(-0.77%) |
Mar 25, 2011 | 15.92 | 15.92 | 15.65 | 15.87 | 12,191,099 | +0.02(+0.11%) |
Mar 24, 2011 | 15.73 | 15.86 | 15.65 | 15.85 | 8,284,355 | +0.16(+1.01%) |
Mar 23, 2011 | 15.59 | 15.72 | 15.49 | 15.69 | 13,385,983 | +0.09(+0.56%) |
Mar 22, 2011 | 15.42 | 15.62 | 15.38 | 15.61 | 13,400,205 | +0.12(+0.79%) |
Mar 21, 2011 | 15.29 | 15.49 | 15.28 | 15.48 | 28,549,670 | +0.08(+0.51%) |
Mar 18, 2011 | 15.51 | 15.63 | 15.33 | 15.40 | 11,224,285 | +0.05(+0.34%) |
Mar 17, 2011 | 15.33 | 15.46 | 15.22 | 15.35 | 18,746,088 | +0.30(+1.98%) |
Mar 16, 2011 | 15.63 | 15.68 | 15.05 | 15.05 | 27,000,538 | -0.61(-3.87%) |
Mar 15, 2011 | 15.62 | 16.23 | 15.61 | 15.66 | 18,696,630 | -0.57(-3.51%) |
Mar 14, 2011 | 16.28 | 16.28 | 16.04 | 16.23 | 8,405,172 | -0.17(-1.02%) |
Mar 11, 2011 | 16.12 | 16.42 | 16.12 | 16.40 | 6,237,113 | +0.18(+1.14%) |
Mar 10, 2011 | 16.38 | 16.47 | 16.15 | 16.21 | 10,469,854 | -0.37(-2.22%) |
Mar 09, 2011 | 16.69 | 16.76 | 16.47 | 16.58 | 5,792,627 | -0.18(-1.10%) |
Mar 08, 2011 | 16.35 | 16.78 | 16.32 | 16.76 | 7,331,260 | +0.48(+2.96%) |
Mar 07, 2011 | 16.40 | 16.45 | 16.12 | 16.28 | 9,557,931 | -0.09(-0.54%) |
Mar 04, 2011 | 16.59 | 16.64 | 16.26 | 16.37 | 7,491,733 | -0.26(-1.58%) |
Mar 03, 2011 | 16.39 | 16.64 | 16.33 | 16.63 | 9,260,051 | +0.36(+2.21%) |
Mar 02, 2011 | 16.38 | 16.48 | 16.19 | 16.27 | 13,415,265 | -0.10(-0.59%) |
Mar 01, 2011 | 16.69 | 16.75 | 16.34 | 16.37 | 10,595,183 | -0.27(-1.63%) |
Feb 28, 2011 | 16.66 | 16.72 | 16.55 | 16.64 | 9,264,156 | +0.05(+0.32%) |
Feb 25, 2011 | 16.50 | 16.68 | 16.47 | 16.59 | 10,514,778 | +0.13(+0.80%) |
Feb 24, 2011 | 16.39 | 16.52 | 16.17 | 16.46 | 18,974,454 | +0.01(+0.05%) |
Feb 23, 2011 | 16.59 | 16.63 | 16.40 | 16.45 | 12,204,145 | -0.09(-0.53%) |
Feb 22, 2011 | 16.82 | 16.96 | 16.52 | 16.54 | 13,134,684 | -0.53(-3.09%) |
Feb 18, 2011 | 17.06 | 17.08 | 16.91 | 17.06 | 7,260,058 | +0.03(+0.15%) |
Feb 17, 2011 | 16.50 | 17.05 | 16.40 | 17.04 | 9,078,839 | +0.06(+0.36%) |
Feb 16, 2011 | 17.09 | 17.27 | 16.88 | 16.98 | 14,899,510 | -0.03(-0.16%) |
Feb 15, 2011 | 16.68 | 17.12 | 16.68 | 17.00 | 10,013,383 | +0.19(+1.15%) |
Feb 14, 2011 | 16.84 | 17.01 | 16.76 | 16.81 | 5,713,201 | -0.08(-0.47%) |
Feb 11, 2011 | 16.61 | 16.91 | 16.55 | 16.89 | 8,517,375 | +0.14(+0.84%) |
Feb 10, 2011 | 16.37 | 16.77 | 16.37 | 16.75 | 10,795,141 | +0.30(+1.81%) |
Feb 09, 2011 | 16.65 | 16.58 | 16.28 | 16.45 | 16,522,704 | -0.25(-1.52%) |
Feb 08, 2011 | 16.28 | 16.71 | 16.23 | 16.70 | 18,165,522 | +0.43(+2.64%) |
Feb 07, 2011 | 15.90 | 16.28 | 15.89 | 16.27 | 10,092,014 | +0.38(+2.37%) |
Feb 04, 2011 | 15.69 | 15.96 | 15.48 | 15.90 | 20,274,260 | +0.25(+1.57%) |
Feb 03, 2011 | 16.13 | 16.22 | 15.28 | 15.65 | 32,784,530 | -0.52(-3.20%) |
Feb 02, 2011 | 16.06 | 16.23 | 15.99 | 16.17 | 7,877,804 | -0.07(-0.43%) |