Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.31 | 18.34 | 18.22 | 18.32 | 3,213,374 | -0.00(-0.02%) |
Apr 28, 2011 | 18.21 | 18.36 | 18.13 | 18.32 | 2,295,596 | +0.07(+0.40%) |
Apr 27, 2011 | 18.09 | 18.28 | 18.06 | 18.25 | 2,038,873 | +0.19(+1.05%) |
Apr 26, 2011 | 17.95 | 18.09 | 17.91 | 18.06 | 1,749,278 | +0.14(+0.76%) |
Apr 25, 2011 | 17.79 | 17.92 | 17.76 | 17.92 | 2,121,616 | +0.15(+0.86%) |
Apr 21, 2011 | 17.80 | 17.84 | 17.72 | 17.77 | 2,233,411 | -0.01(-0.04%) |
Apr 20, 2011 | 17.79 | 17.87 | 17.74 | 17.78 | 2,630,022 | +0.17(+0.96%) |
Apr 19, 2011 | 17.74 | 17.75 | 17.48 | 17.61 | 3,324,775 | -0.08(-0.43%) |
Apr 18, 2011 | 17.73 | 17.82 | 17.63 | 17.68 | 2,724,928 | -0.19(-1.08%) |
Apr 15, 2011 | 17.63 | 17.95 | 17.60 | 17.88 | 4,063,454 | +0.32(+1.82%) |
Apr 14, 2011 | 17.37 | 17.59 | 17.33 | 17.56 | 2,191,348 | +0.11(+0.65%) |
Apr 13, 2011 | 17.50 | 17.60 | 17.43 | 17.45 | 3,040,101 | -0.03(-0.19%) |
Apr 12, 2011 | 17.57 | 17.63 | 17.35 | 17.48 | 2,632,010 | -0.14(-0.81%) |
Apr 11, 2011 | 17.75 | 17.83 | 17.56 | 17.62 | 2,516,597 | -0.15(-0.86%) |
Apr 08, 2011 | 17.86 | 17.89 | 17.69 | 17.77 | 2,118,500 | +0.00(+0.02%) |
Apr 07, 2011 | 17.96 | 17.96 | 17.71 | 17.77 | 3,268,563 | -0.22(-1.20%) |
Apr 06, 2011 | 17.91 | 18.07 | 17.91 | 17.99 | 2,219,561 | +0.12(+0.67%) |
Apr 05, 2011 | 17.89 | 17.98 | 17.83 | 17.87 | 3,049,792 | -0.06(-0.32%) |
Apr 04, 2011 | 17.89 | 17.93 | 17.75 | 17.92 | 3,151,195 | +0.03(+0.19%) |
Apr 01, 2011 | 17.83 | 17.94 | 17.81 | 17.89 | 2,473,129 | +0.10(+0.58%) |
Mar 31, 2011 | 17.84 | 17.89 | 17.75 | 17.79 | 3,871,187 | -0.08(-0.47%) |
Mar 30, 2011 | 17.87 | 17.87 | 17.87 | 17.87 | 4,005,645 | +0.33(+1.86%) |
Mar 29, 2011 | 17.41 | 17.54 | 17.33 | 17.54 | 4,282,710 | +0.13(+0.74%) |
Mar 28, 2011 | 17.45 | 17.59 | 17.41 | 17.41 | 3,780,220 | -0.04(-0.21%) |
Mar 25, 2011 | 17.47 | 17.54 | 17.42 | 17.45 | 2,772,451 | +0.01(+0.06%) |
Mar 24, 2011 | 17.43 | 17.48 | 17.27 | 17.44 | 4,733,962 | +0.14(+0.81%) |
Mar 23, 2011 | 17.55 | 17.79 | 17.30 | 17.30 | 9,384,261 | -0.11(-0.65%) |
Mar 22, 2011 | 17.40 | 17.56 | 17.38 | 17.41 | 4,077,244 | +0.05(+0.29%) |
Mar 21, 2011 | 17.37 | 17.42 | 17.34 | 17.37 | 3,349,228 | +0.28(+1.62%) |
Mar 18, 2011 | 17.25 | 17.43 | 17.02 | 17.09 | 6,192,734 | +0.05(+0.29%) |
Mar 17, 2011 | 17.04 | 17.09 | 16.84 | 17.04 | 4,702,555 | +0.22(+1.32%) |
Mar 16, 2011 | 17.10 | 17.16 | 16.73 | 16.82 | 9,053,138 | -0.29(-1.71%) |
Mar 15, 2011 | 17.07 | 17.46 | 17.05 | 17.11 | 9,000,428 | -0.35(-2.00%) |
Mar 14, 2011 | 17.57 | 17.59 | 17.42 | 17.46 | 4,891,309 | -0.25(-1.41%) |
Mar 11, 2011 | 17.61 | 17.75 | 17.59 | 17.71 | 3,379,619 | +0.10(+0.56%) |
Mar 10, 2011 | 17.68 | 17.74 | 17.59 | 17.61 | 3,833,322 | -0.20(-1.13%) |
Mar 09, 2011 | 17.80 | 17.84 | 17.71 | 17.81 | 4,129,805 | +0.01(+0.07%) |
Mar 08, 2011 | 17.71 | 17.93 | 17.69 | 17.80 | 4,957,134 | +0.14(+0.80%) |
Mar 07, 2011 | 17.70 | 17.88 | 17.62 | 17.66 | 7,384,203 | -0.01(-0.07%) |
Mar 04, 2011 | 17.66 | 17.73 | 17.46 | 17.67 | 7,223,637 | -0.04(-0.21%) |
Mar 03, 2011 | 17.65 | 17.74 | 17.59 | 17.71 | 6,254,032 | +0.15(+0.86%) |
Mar 02, 2011 | 17.53 | 17.62 | 17.47 | 17.55 | 4,283,395 | +0.07(+0.38%) |
Mar 01, 2011 | 17.57 | 17.72 | 17.48 | 17.49 | 8,607,832 | -0.05(-0.26%) |
Feb 28, 2011 | 17.37 | 17.65 | 17.30 | 17.53 | 8,027,241 | -0.07(-0.37%) |
Feb 25, 2011 | 17.48 | 17.66 | 17.46 | 17.60 | 3,789,753 | +0.15(+0.85%) |
Feb 24, 2011 | 17.46 | 17.52 | 17.34 | 17.45 | 6,440,646 | +0.05(+0.28%) |
Feb 23, 2011 | 17.60 | 17.60 | 17.40 | 17.40 | 6,781,184 | -0.16(-0.92%) |
Feb 22, 2011 | 17.37 | 17.57 | 17.31 | 17.56 | 5,702,074 | +0.01(+0.04%) |
Feb 18, 2011 | 17.48 | 17.56 | 17.45 | 17.56 | 5,707,618 | +0.11(+0.62%) |
Feb 17, 2011 | 17.52 | 17.64 | 17.42 | 17.45 | 7,426,747 | -0.12(-0.68%) |
Feb 16, 2011 | 17.47 | 17.62 | 17.46 | 17.57 | 3,347,257 | +0.06(+0.32%) |
Feb 15, 2011 | 17.42 | 17.57 | 17.40 | 17.51 | 2,922,503 | +0.02(+0.13%) |
Feb 14, 2011 | 17.48 | 17.50 | 17.33 | 17.49 | 2,627,991 | -0.06(-0.34%) |
Feb 11, 2011 | 17.47 | 17.60 | 17.41 | 17.55 | 4,636,420 | -0.03(-0.15%) |
Feb 10, 2011 | 17.49 | 17.61 | 17.49 | 17.57 | 2,439,962 | -0.02(-0.09%) |
Feb 09, 2011 | 17.58 | 17.60 | 17.46 | 17.59 | 3,271,134 | +0.01(+0.06%) |
Feb 08, 2011 | 17.43 | 17.59 | 17.37 | 17.58 | 5,295,717 | +0.18(+1.04%) |
Feb 07, 2011 | 17.24 | 17.40 | 17.20 | 17.40 | 3,710,925 | +0.23(+1.34%) |
Feb 04, 2011 | 17.14 | 17.22 | 17.03 | 17.17 | 4,615,017 | -0.20(-1.16%) |
Feb 03, 2011 | 17.28 | 17.40 | 17.10 | 17.37 | 8,050,948 | +0.06(+0.32%) |
Feb 02, 2011 | 17.32 | 17.46 | 17.30 | 17.31 | 2,832,464 | -0.12(-0.66%) |