Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.01 | 17.42 | 16.85 | 17.26 | 9,170,310 | +0.22(+1.31%) |
Apr 28, 2011 | 17.06 | 17.61 | 16.90 | 17.04 | 17,093,870 | +0.28(+1.67%) |
Apr 27, 2011 | 16.95 | 16.97 | 16.54 | 16.76 | 8,463,417 | -0.11(-0.66%) |
Apr 26, 2011 | 16.71 | 16.99 | 16.53 | 16.87 | 6,313,723 | +0.36(+2.17%) |
Apr 25, 2011 | 16.56 | 16.90 | 16.49 | 16.51 | 7,437,644 | -0.26(-1.53%) |
Apr 21, 2011 | 16.82 | 16.82 | 16.58 | 16.77 | 5,108,511 | +0.06(+0.33%) |
Apr 20, 2011 | 16.90 | 17.00 | 16.66 | 16.71 | 8,448,286 | +0.20(+1.18%) |
Apr 19, 2011 | 16.30 | 16.59 | 16.21 | 16.52 | 6,505,000 | +0.22(+1.34%) |
Apr 18, 2011 | 16.49 | 16.52 | 16.19 | 16.30 | 9,359,482 | -0.44(-2.64%) |
Apr 15, 2011 | 16.75 | 16.91 | 16.64 | 16.74 | 12,813,799 | +0.39(+2.39%) |
Apr 14, 2011 | 16.02 | 16.43 | 16.00 | 16.35 | 11,572,761 | +0.23(+1.46%) |
Apr 13, 2011 | 16.25 | 16.33 | 16.05 | 16.11 | 11,153,547 | +0.02(+0.10%) |
Apr 12, 2011 | 16.14 | 16.26 | 16.02 | 16.10 | 11,818,357 | -0.09(-0.59%) |
Apr 11, 2011 | 16.71 | 16.83 | 16.18 | 16.19 | 12,228,534 | -0.52(-3.11%) |
Apr 08, 2011 | 16.92 | 17.07 | 16.65 | 16.71 | 8,027,955 | -0.13(-0.76%) |
Apr 07, 2011 | 16.94 | 17.02 | 16.60 | 16.84 | 7,693,181 | -0.12(-0.69%) |
Apr 06, 2011 | 17.29 | 17.33 | 16.80 | 16.96 | 6,435,795 | -0.19(-1.11%) |
Apr 05, 2011 | 16.81 | 17.23 | 16.78 | 17.15 | 9,658,649 | +0.34(+2.03%) |
Apr 04, 2011 | 17.09 | 17.10 | 16.72 | 16.81 | 9,611,748 | -0.20(-1.15%) |
Apr 01, 2011 | 16.94 | 17.33 | 16.86 | 17.00 | 11,354,092 | +0.13(+0.80%) |
Mar 31, 2011 | 16.54 | 17.00 | 16.52 | 16.87 | 10,988,034 | +0.25(+1.48%) |
Mar 30, 2011 | 16.23 | 16.80 | 16.16 | 16.62 | 17,384,076 | +0.47(+2.91%) |
Mar 29, 2011 | 15.43 | 16.28 | 15.19 | 16.15 | 18,223,662 | +0.73(+4.71%) |
Mar 28, 2011 | 15.56 | 15.63 | 15.40 | 15.43 | 6,285,647 | -0.11(-0.68%) |
Mar 25, 2011 | 15.28 | 15.57 | 15.20 | 15.53 | 8,695,076 | +0.27(+1.80%) |
Mar 24, 2011 | 15.16 | 15.29 | 14.97 | 15.26 | 6,895,975 | +0.21(+1.41%) |
Mar 23, 2011 | 14.97 | 15.16 | 14.87 | 15.05 | 7,508,027 | +0.06(+0.37%) |
Mar 22, 2011 | 15.17 | 15.21 | 14.93 | 14.99 | 7,676,202 | -0.16(-1.07%) |
Mar 21, 2011 | 15.05 | 15.22 | 15.00 | 15.15 | 8,299,870 | +0.13(+0.89%) |
Mar 18, 2011 | 14.92 | 15.09 | 14.78 | 15.02 | 16,548,019 | +0.32(+2.17%) |
Mar 17, 2011 | 14.58 | 14.83 | 14.40 | 14.70 | 12,276,949 | +0.37(+2.61%) |
Mar 16, 2011 | 14.39 | 14.49 | 14.11 | 14.32 | 14,142,985 | -0.08(-0.54%) |
Mar 15, 2011 | 14.26 | 14.53 | 14.21 | 14.40 | 11,169,198 | -0.10(-0.66%) |
Mar 14, 2011 | 14.49 | 14.67 | 14.30 | 14.50 | 7,222,596 | -0.03(-0.19%) |
Mar 11, 2011 | 14.24 | 14.69 | 14.19 | 14.53 | 10,306,443 | +0.16(+1.13%) |
Mar 10, 2011 | 14.63 | 14.64 | 14.27 | 14.36 | 13,171,752 | -0.41(-2.80%) |
Mar 09, 2011 | 14.78 | 14.86 | 14.59 | 14.78 | 8,958,964 | -0.02(-0.15%) |
Mar 08, 2011 | 14.77 | 15.02 | 14.59 | 14.80 | 8,001,624 | +0.10(+0.68%) |
Mar 07, 2011 | 15.05 | 15.14 | 14.59 | 14.70 | 9,346,413 | -0.27(-1.79%) |
Mar 04, 2011 | 15.22 | 15.22 | 14.83 | 14.97 | 7,280,041 | -0.27(-1.76%) |
Mar 03, 2011 | 15.14 | 15.29 | 15.05 | 15.24 | 10,215,893 | +0.44(+2.98%) |
Mar 02, 2011 | 14.90 | 15.13 | 14.73 | 14.79 | 9,579,561 | -0.14(-0.94%) |
Mar 01, 2011 | 15.57 | 15.65 | 14.84 | 14.93 | 11,006,700 | -0.59(-3.82%) |
Feb 28, 2011 | 15.71 | 15.72 | 15.35 | 15.53 | 7,760,663 | -0.17(-1.07%) |
Feb 25, 2011 | 15.49 | 15.70 | 15.38 | 15.69 | 5,574,030 | +0.30(+1.96%) |
Feb 24, 2011 | 15.11 | 15.50 | 15.11 | 15.39 | 11,578,778 | +0.17(+1.10%) |
Feb 23, 2011 | 15.44 | 15.63 | 14.93 | 15.22 | 11,140,373 | -0.15(-0.95%) |
Feb 22, 2011 | 15.88 | 15.99 | 15.35 | 15.37 | 14,599,416 | -0.85(-5.24%) |
Feb 18, 2011 | 17.00 | 17.01 | 16.19 | 16.22 | 11,867,871 | -0.71(-4.19%) |
Feb 17, 2011 | 16.64 | 16.97 | 16.64 | 16.93 | 6,829,823 | +0.16(+0.93%) |
Feb 16, 2011 | 16.82 | 16.99 | 16.68 | 16.77 | 7,820,334 | -0.03(-0.17%) |
Feb 15, 2011 | 16.63 | 16.89 | 16.62 | 16.80 | 7,288,826 | +0.16(+0.94%) |
Feb 14, 2011 | 16.34 | 16.69 | 16.28 | 16.64 | 6,590,179 | +0.25(+1.50%) |
Feb 11, 2011 | 16.33 | 16.44 | 16.17 | 16.40 | 8,650,364 | +0.08(+0.47%) |
Feb 10, 2011 | 16.33 | 16.49 | 16.16 | 16.32 | 6,689,511 | -0.14(-0.84%) |
Feb 09, 2011 | 16.41 | 16.63 | 16.29 | 16.46 | 6,567,928 | -0.03(-0.17%) |
Feb 08, 2011 | 16.34 | 16.51 | 16.22 | 16.49 | 7,093,979 | +0.19(+1.19%) |
Feb 07, 2011 | 16.24 | 16.47 | 16.07 | 16.29 | 9,262,032 | +0.07(+0.41%) |
Feb 04, 2011 | 16.18 | 16.29 | 15.98 | 16.23 | 9,198,357 | -0.02(-0.14%) |
Feb 03, 2011 | 16.41 | 16.64 | 15.82 | 16.25 | 16,216,053 | -0.06(-0.37%) |
Feb 02, 2011 | 16.29 | 16.48 | 16.16 | 16.31 | 7,069,255 | -0.11(-0.68%) |