Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.71 | 18.75 | 18.57 | 18.73 | 1,677,866 | +0.03(+0.17%) |
Apr 28, 2011 | 18.46 | 18.72 | 18.44 | 18.69 | 1,851,588 | +0.22(+1.18%) |
Apr 27, 2011 | 18.44 | 18.59 | 18.41 | 18.48 | 3,200,062 | +0.02(+0.10%) |
Apr 26, 2011 | 18.39 | 18.48 | 18.37 | 18.46 | 1,699,935 | +0.15(+0.80%) |
Apr 25, 2011 | 18.37 | 18.42 | 18.31 | 18.31 | 1,230,795 | -0.06(-0.31%) |
Apr 21, 2011 | 18.36 | 18.39 | 18.29 | 18.37 | 1,085,033 | +0.04(+0.24%) |
Apr 20, 2011 | 18.23 | 18.39 | 18.20 | 18.32 | 2,025,895 | +0.26(+1.41%) |
Apr 19, 2011 | 18.15 | 18.16 | 17.99 | 18.07 | 4,785,627 | -0.08(-0.42%) |
Apr 18, 2011 | 18.22 | 18.38 | 18.11 | 18.15 | 2,455,466 | -0.27(-1.49%) |
Apr 15, 2011 | 18.10 | 18.46 | 18.06 | 18.42 | 2,936,280 | +0.37(+2.05%) |
Apr 14, 2011 | 17.86 | 18.06 | 17.83 | 18.05 | 1,426,967 | +0.09(+0.50%) |
Apr 13, 2011 | 18.05 | 18.22 | 17.94 | 17.96 | 2,100,894 | -0.06(-0.35%) |
Apr 12, 2011 | 17.90 | 18.11 | 17.87 | 18.02 | 1,954,454 | +0.06(+0.32%) |
Apr 11, 2011 | 18.18 | 18.26 | 17.92 | 17.97 | 1,839,500 | -0.22(-1.23%) |
Apr 08, 2011 | 18.45 | 18.45 | 18.07 | 18.19 | 1,778,147 | -0.19(-1.01%) |
Apr 07, 2011 | 18.31 | 18.39 | 18.20 | 18.38 | 2,248,029 | -0.01(-0.03%) |
Apr 06, 2011 | 18.20 | 18.39 | 18.14 | 18.38 | 1,767,492 | +0.24(+1.30%) |
Apr 05, 2011 | 18.08 | 18.22 | 18.08 | 18.15 | 1,505,395 | +0.01(+0.07%) |
Apr 04, 2011 | 18.08 | 18.21 | 17.98 | 18.13 | 3,058,089 | +0.13(+0.75%) |
Apr 01, 2011 | 17.99 | 18.12 | 17.92 | 18.00 | 2,694,455 | +0.06(+0.36%) |
Mar 31, 2011 | 18.07 | 18.13 | 17.92 | 17.93 | 3,005,144 | -0.12(-0.64%) |
Mar 30, 2011 | 17.83 | 18.13 | 17.82 | 18.05 | 2,858,495 | +0.26(+1.47%) |
Mar 29, 2011 | 17.56 | 17.83 | 17.51 | 17.79 | 2,138,859 | +0.21(+1.20%) |
Mar 28, 2011 | 17.70 | 17.78 | 17.58 | 17.58 | 1,668,454 | -0.04(-0.22%) |
Mar 25, 2011 | 17.62 | 17.74 | 17.60 | 17.62 | 1,413,148 | +0.01(+0.04%) |
Mar 24, 2011 | 17.54 | 17.68 | 17.42 | 17.61 | 1,780,692 | +0.13(+0.73%) |
Mar 23, 2011 | 17.35 | 17.51 | 17.30 | 17.48 | 2,150,568 | +0.10(+0.55%) |
Mar 22, 2011 | 17.55 | 17.61 | 17.38 | 17.39 | 2,233,842 | -0.19(-1.09%) |
Mar 21, 2011 | 17.66 | 17.70 | 17.56 | 17.58 | 2,260,094 | +0.27(+1.55%) |
Mar 18, 2011 | 17.40 | 17.54 | 17.25 | 17.31 | 3,501,623 | +0.08(+0.48%) |
Mar 17, 2011 | 17.34 | 17.34 | 17.04 | 17.23 | 2,960,156 | +0.13(+0.75%) |
Mar 16, 2011 | 17.14 | 17.26 | 16.91 | 17.10 | 5,152,399 | -0.10(-0.56%) |
Mar 15, 2011 | 17.20 | 17.44 | 17.19 | 17.19 | 4,313,066 | -0.24(-1.39%) |
Mar 14, 2011 | 17.57 | 17.59 | 17.37 | 17.44 | 5,963,773 | -0.28(-1.59%) |
Mar 11, 2011 | 17.76 | 17.81 | 17.54 | 17.72 | 2,606,340 | +0.03(+0.18%) |
Mar 10, 2011 | 17.98 | 18.10 | 17.67 | 17.69 | 3,705,087 | -0.47(-2.60%) |
Mar 09, 2011 | 17.84 | 18.19 | 17.70 | 18.16 | 4,056,911 | +0.27(+1.50%) |
Mar 08, 2011 | 17.48 | 17.90 | 17.48 | 17.89 | 2,961,895 | +0.37(+2.12%) |
Mar 07, 2011 | 17.60 | 17.70 | 17.50 | 17.52 | 2,515,162 | -0.05(-0.31%) |
Mar 04, 2011 | 17.64 | 17.69 | 17.38 | 17.57 | 3,614,835 | -0.11(-0.61%) |
Mar 03, 2011 | 17.53 | 17.72 | 17.48 | 17.68 | 4,097,394 | +0.28(+1.59%) |
Mar 02, 2011 | 17.35 | 17.42 | 17.26 | 17.40 | 5,481,852 | +0.07(+0.40%) |
Mar 01, 2011 | 17.63 | 17.63 | 17.30 | 17.33 | 3,212,559 | -0.28(-1.61%) |
Feb 28, 2011 | 17.36 | 17.67 | 17.33 | 17.62 | 3,335,050 | +0.28(+1.60%) |
Feb 25, 2011 | 17.14 | 17.36 | 17.08 | 17.34 | 3,271,861 | +0.24(+1.40%) |
Feb 24, 2011 | 17.16 | 17.23 | 17.06 | 17.10 | 6,957,816 | -0.01(-0.04%) |
Feb 23, 2011 | 17.45 | 17.61 | 17.10 | 17.11 | 8,242,723 | -0.33(-1.88%) |
Feb 22, 2011 | 18.03 | 18.20 | 17.41 | 17.43 | 9,497,609 | -0.77(-4.22%) |
Feb 18, 2011 | 18.14 | 18.20 | 18.08 | 18.20 | 2,440,571 | +0.08(+0.45%) |
Feb 17, 2011 | 18.13 | 18.20 | 18.08 | 18.12 | 2,100,237 | -0.08(-0.45%) |
Feb 16, 2011 | 18.21 | 18.21 | 18.06 | 18.20 | 1,692,085 | +0.07(+0.38%) |
Feb 15, 2011 | 18.02 | 18.13 | 18.01 | 18.13 | 1,623,152 | +0.09(+0.52%) |
Feb 14, 2011 | 18.08 | 18.15 | 17.99 | 18.04 | 1,805,109 | -0.07(-0.38%) |
Feb 11, 2011 | 18.05 | 18.22 | 18.02 | 18.11 | 1,701,767 | +0.04(+0.21%) |
Feb 10, 2011 | 17.98 | 18.10 | 17.96 | 18.07 | 1,834,090 | +0.04(+0.24%) |
Feb 09, 2011 | 18.03 | 18.07 | 17.95 | 18.03 | 2,390,644 | -0.04(-0.21%) |
Feb 08, 2011 | 18.02 | 18.07 | 17.93 | 18.07 | 1,973,509 | +0.03(+0.14%) |
Feb 07, 2011 | 17.81 | 18.04 | 17.79 | 18.04 | 2,493,572 | +0.25(+1.42%) |
Feb 04, 2011 | 17.88 | 17.93 | 17.66 | 17.79 | 1,502,433 | -0.14(-0.81%) |
Feb 03, 2011 | 17.89 | 17.96 | 17.78 | 17.93 | 1,696,871 | -0.01(-0.04%) |
Feb 02, 2011 | 18.05 | 18.08 | 17.90 | 17.94 | 1,694,350 | -0.14(-0.77%) |