Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.30 | 17.35 | 16.68 | 16.74 | 15,811,978 | -1.35(-7.45%) |
Apr 28, 2011 | 17.90 | 18.12 | 17.73 | 18.08 | 8,779,705 | +0.19(+1.07%) |
Apr 27, 2011 | 17.48 | 17.93 | 17.47 | 17.89 | 6,770,842 | +0.42(+2.38%) |
Apr 26, 2011 | 17.21 | 17.49 | 17.21 | 17.48 | 5,644,650 | +0.18(+1.06%) |
Apr 25, 2011 | 17.59 | 17.59 | 17.26 | 17.29 | 6,780,263 | +0.07(+0.40%) |
Apr 21, 2011 | 17.25 | 17.30 | 17.09 | 17.22 | 4,071,348 | -0.01(-0.07%) |
Apr 20, 2011 | 16.97 | 17.49 | 16.96 | 17.24 | 7,920,774 | +0.47(+2.81%) |
Apr 19, 2011 | 16.56 | 16.79 | 16.52 | 16.77 | 5,409,417 | +0.27(+1.61%) |
Apr 18, 2011 | 16.62 | 16.62 | 16.39 | 16.50 | 6,039,712 | -0.30(-1.79%) |
Apr 15, 2011 | 16.69 | 16.92 | 16.68 | 16.80 | 6,112,503 | +0.12(+0.70%) |
Apr 14, 2011 | 16.58 | 16.85 | 16.54 | 16.68 | 6,408,600 | +0.04(+0.22%) |
Apr 13, 2011 | 16.55 | 16.68 | 16.49 | 16.65 | 4,560,208 | +0.11(+0.68%) |
Apr 12, 2011 | 16.41 | 16.64 | 16.38 | 16.53 | 6,750,916 | +0.01(+0.06%) |
Apr 11, 2011 | 16.22 | 16.62 | 16.22 | 16.52 | 5,364,134 | +0.34(+2.08%) |
Apr 08, 2011 | 16.48 | 16.48 | 16.09 | 16.19 | 3,481,318 | -0.20(-1.21%) |
Apr 07, 2011 | 16.40 | 16.48 | 16.23 | 16.39 | 3,361,809 | +0.03(+0.19%) |
Apr 06, 2011 | 16.54 | 16.56 | 16.30 | 16.35 | 3,647,372 | -0.13(-0.80%) |
Apr 05, 2011 | 16.46 | 16.59 | 16.32 | 16.49 | 3,926,602 | +0.07(+0.44%) |
Apr 04, 2011 | 16.52 | 16.56 | 16.37 | 16.41 | 3,786,645 | -0.04(-0.27%) |
Apr 01, 2011 | 16.29 | 16.64 | 16.27 | 16.46 | 6,933,146 | +0.06(+0.38%) |
Mar 31, 2011 | 16.43 | 16.45 | 16.17 | 16.40 | 7,264,088 | -0.11(-0.65%) |
Mar 30, 2011 | 16.50 | 16.50 | 16.50 | 16.50 | 7,537,141 | +0.46(+2.89%) |
Mar 29, 2011 | 15.76 | 16.10 | 15.72 | 16.04 | 4,516,031 | +0.27(+1.74%) |
Mar 28, 2011 | 15.89 | 16.05 | 15.75 | 15.77 | 4,199,961 | -0.11(-0.72%) |
Mar 25, 2011 | 15.82 | 15.97 | 15.74 | 15.88 | 4,109,012 | +0.04(+0.27%) |
Mar 24, 2011 | 15.79 | 15.91 | 15.62 | 15.84 | 4,023,248 | +0.14(+0.88%) |
Mar 23, 2011 | 15.58 | 15.72 | 15.37 | 15.70 | 4,717,705 | +0.09(+0.57%) |
Mar 22, 2011 | 15.62 | 15.70 | 15.56 | 15.61 | 3,156,289 | -0.02(-0.14%) |
Mar 21, 2011 | 15.57 | 15.64 | 15.55 | 15.63 | 4,519,096 | +0.15(+1.00%) |
Mar 18, 2011 | 15.89 | 15.89 | 15.34 | 15.48 | 8,857,886 | -0.26(-1.65%) |
Mar 17, 2011 | 15.89 | 15.96 | 15.68 | 15.74 | 4,190,449 | +0.01(+0.04%) |
Mar 16, 2011 | 15.94 | 16.10 | 15.67 | 15.73 | 5,579,106 | -0.23(-1.45%) |
Mar 15, 2011 | 15.81 | 16.09 | 15.78 | 15.96 | 6,077,514 | -0.11(-0.66%) |
Mar 14, 2011 | 16.26 | 16.31 | 16.00 | 16.07 | 5,003,936 | -0.27(-1.64%) |
Mar 11, 2011 | 16.02 | 16.39 | 15.96 | 16.34 | 4,667,039 | +0.21(+1.28%) |
Mar 10, 2011 | 16.09 | 16.45 | 16.00 | 16.13 | 6,906,124 | -0.12(-0.74%) |
Mar 09, 2011 | 16.03 | 16.32 | 15.95 | 16.25 | 7,237,625 | +0.26(+1.66%) |
Mar 08, 2011 | 15.96 | 16.12 | 15.90 | 15.99 | 7,405,240 | -0.01(-0.06%) |
Mar 07, 2011 | 15.80 | 16.05 | 15.72 | 16.00 | 9,463,337 | +0.18(+1.11%) |
Mar 04, 2011 | 15.87 | 15.95 | 15.72 | 15.82 | 6,715,342 | +0.00(+0.02%) |
Mar 03, 2011 | 15.67 | 15.88 | 15.61 | 15.82 | 3,967,323 | +0.27(+1.73%) |
Mar 02, 2011 | 15.58 | 15.68 | 15.44 | 15.55 | 4,952,913 | -0.03(-0.17%) |
Mar 01, 2011 | 15.90 | 15.92 | 15.51 | 15.57 | 8,478,057 | -0.24(-1.54%) |
Feb 28, 2011 | 15.76 | 15.85 | 15.70 | 15.82 | 7,803,395 | -0.05(-0.32%) |
Feb 25, 2011 | 15.85 | 16.04 | 15.77 | 15.87 | 6,468,266 | -0.00(-0.02%) |
Feb 24, 2011 | 15.72 | 15.93 | 15.67 | 15.87 | 9,436,211 | +0.14(+0.91%) |
Feb 23, 2011 | 15.96 | 16.02 | 15.67 | 15.73 | 12,329,587 | -0.23(-1.44%) |
Feb 22, 2011 | 15.51 | 16.57 | 15.51 | 15.96 | 31,757,358 | +1.11(+7.48%) |
Feb 18, 2011 | 14.49 | 14.88 | 14.49 | 14.85 | 14,594,371 | +0.36(+2.50%) |
Feb 17, 2011 | 14.27 | 14.55 | 14.15 | 14.49 | 7,064,229 | +0.16(+1.13%) |
Feb 16, 2011 | 14.38 | 14.45 | 14.15 | 14.32 | 6,619,012 | -0.02(-0.17%) |
Feb 15, 2011 | 14.30 | 14.37 | 14.19 | 14.35 | 4,019,078 | -0.02(-0.16%) |
Feb 14, 2011 | 14.36 | 14.39 | 14.23 | 14.37 | 4,954,068 | -0.03(-0.24%) |
Feb 11, 2011 | 14.48 | 14.48 | 14.29 | 14.41 | 6,566,973 | -0.07(-0.47%) |
Feb 10, 2011 | 14.52 | 14.59 | 14.38 | 14.47 | 6,820,303 | -0.10(-0.66%) |
Feb 09, 2011 | 14.45 | 14.84 | 14.45 | 14.57 | 8,674,848 | +0.12(+0.81%) |
Feb 08, 2011 | 14.36 | 14.48 | 14.29 | 14.45 | 4,668,809 | +0.15(+1.06%) |
Feb 07, 2011 | 14.35 | 14.41 | 14.27 | 14.30 | 6,684,261 | -0.07(-0.51%) |
Feb 04, 2011 | 14.00 | 14.50 | 13.91 | 14.37 | 11,027,077 | +0.41(+2.96%) |
Feb 03, 2011 | 13.87 | 14.05 | 13.87 | 13.96 | 5,990,734 | +0.10(+0.73%) |
Feb 02, 2011 | 13.87 | 13.94 | 13.77 | 13.86 | 5,507,402 | -0.05(-0.36%) |