Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.33 | 17.61 | 17.12 | 17.43 | 2,514,493 | +0.17(+1.01%) |
Apr 28, 2011 | 16.95 | 17.27 | 16.77 | 17.25 | 3,131,684 | +0.35(+2.07%) |
Apr 27, 2011 | 16.89 | 17.00 | 16.69 | 16.90 | 2,088,245 | +0.08(+0.49%) |
Apr 26, 2011 | 16.76 | 16.91 | 16.73 | 16.82 | 1,529,481 | +0.06(+0.38%) |
Apr 25, 2011 | 16.80 | 16.82 | 16.64 | 16.76 | 1,131,941 | +0.02(+0.11%) |
Apr 21, 2011 | 16.61 | 16.86 | 16.38 | 16.74 | 1,521,057 | +0.21(+1.28%) |
Apr 20, 2011 | 16.45 | 16.64 | 16.36 | 16.53 | 2,505,794 | +0.30(+1.87%) |
Apr 19, 2011 | 16.54 | 16.54 | 16.19 | 16.22 | 1,509,398 | -0.16(-0.95%) |
Apr 18, 2011 | 16.56 | 16.73 | 16.08 | 16.38 | 2,273,088 | -0.37(-2.20%) |
Apr 15, 2011 | 16.49 | 16.97 | 16.44 | 16.75 | 2,803,294 | +0.38(+2.30%) |
Apr 14, 2011 | 16.46 | 16.75 | 16.31 | 16.37 | 3,752,468 | -0.13(-0.78%) |
Apr 13, 2011 | 16.45 | 16.59 | 16.28 | 16.50 | 5,945,012 | +0.33(+2.05%) |
Apr 12, 2011 | 16.37 | 16.37 | 15.99 | 16.17 | 6,496,804 | -0.19(-1.15%) |
Apr 11, 2011 | 16.36 | 16.53 | 15.85 | 16.36 | 3,418,929 | +0.37(+2.33%) |
Apr 08, 2011 | 16.08 | 16.10 | 15.79 | 15.98 | 1,119,279 | +0.00(+0.00%) |
Apr 07, 2011 | 16.06 | 16.10 | 15.74 | 15.98 | 1,466,086 | -0.03(-0.17%) |
Apr 06, 2011 | 16.11 | 16.22 | 15.86 | 16.01 | 2,020,336 | +0.01(+0.06%) |
Apr 05, 2011 | 15.81 | 16.00 | 15.68 | 16.00 | 3,057,353 | +0.25(+1.58%) |
Apr 04, 2011 | 15.70 | 15.82 | 15.65 | 15.75 | 2,406,945 | +0.21(+1.36%) |
Apr 01, 2011 | 15.26 | 15.63 | 15.22 | 15.54 | 2,621,455 | +0.46(+3.05%) |
Mar 31, 2011 | 15.50 | 15.66 | 15.07 | 15.08 | 2,821,532 | -0.38(-2.44%) |
Mar 30, 2011 | 16.11 | 16.23 | 15.45 | 15.46 | 3,390,927 | -0.54(-3.39%) |
Mar 29, 2011 | 16.19 | 16.31 | 15.75 | 16.00 | 1,709,157 | -0.18(-1.14%) |
Mar 28, 2011 | 16.49 | 16.49 | 16.00 | 16.19 | 1,674,832 | -0.21(-1.29%) |
Mar 25, 2011 | 16.31 | 16.54 | 16.08 | 16.40 | 2,954,677 | +0.18(+1.13%) |
Mar 24, 2011 | 15.90 | 16.36 | 15.63 | 16.21 | 4,287,838 | +0.49(+3.10%) |
Mar 23, 2011 | 15.63 | 15.75 | 15.47 | 15.73 | 2,202,586 | +0.10(+0.65%) |
Mar 22, 2011 | 15.77 | 15.77 | 15.30 | 15.63 | 2,867,015 | +0.18(+1.19%) |
Mar 21, 2011 | 15.32 | 15.44 | 15.31 | 15.44 | 1,787,494 | +0.48(+3.19%) |
Mar 18, 2011 | 15.17 | 15.40 | 14.90 | 14.96 | 3,067,406 | -0.12(-0.79%) |
Mar 17, 2011 | 14.71 | 15.34 | 14.71 | 15.08 | 2,216,603 | +0.57(+3.93%) |
Mar 16, 2011 | 15.48 | 15.63 | 14.49 | 14.51 | 4,115,330 | -0.74(-4.82%) |
Mar 15, 2011 | 15.43 | 15.88 | 15.21 | 15.25 | 2,619,015 | -0.63(-3.99%) |
Mar 14, 2011 | 15.69 | 16.08 | 15.66 | 15.88 | 1,737,849 | -0.12(-0.75%) |
Mar 11, 2011 | 15.63 | 16.16 | 15.63 | 16.00 | 1,394,504 | +0.17(+1.04%) |
Mar 10, 2011 | 15.64 | 15.96 | 15.36 | 15.84 | 2,265,428 | -0.17(-1.09%) |
Mar 09, 2011 | 16.08 | 16.34 | 15.90 | 16.01 | 2,740,521 | -0.08(-0.51%) |
Mar 08, 2011 | 16.19 | 16.23 | 15.77 | 16.09 | 1,513,564 | +0.07(+0.46%) |
Mar 07, 2011 | 16.44 | 16.76 | 15.69 | 16.02 | 2,690,775 | -0.23(-1.41%) |
Mar 04, 2011 | 16.45 | 16.81 | 16.20 | 16.25 | 1,905,969 | +0.01(+0.06%) |
Mar 03, 2011 | 15.86 | 16.37 | 15.74 | 16.24 | 2,840,275 | +0.26(+1.61%) |
Mar 02, 2011 | 15.07 | 16.00 | 14.98 | 15.98 | 3,587,223 | +0.95(+6.30%) |
Mar 01, 2011 | 15.42 | 15.61 | 14.94 | 15.04 | 1,902,363 | -0.28(-1.80%) |
Feb 28, 2011 | 15.90 | 15.90 | 15.26 | 15.31 | 1,863,521 | -0.49(-3.08%) |
Feb 25, 2011 | 15.40 | 16.04 | 15.40 | 15.80 | 2,862,858 | +0.45(+2.93%) |
Feb 24, 2011 | 15.37 | 15.41 | 15.06 | 15.35 | 2,419,337 | +0.30(+2.02%) |
Feb 23, 2011 | 15.40 | 15.63 | 14.79 | 15.05 | 4,075,741 | +0.17(+1.17%) |
Feb 22, 2011 | 14.80 | 14.95 | 14.70 | 14.87 | 2,076,307 | -0.10(-0.68%) |
Feb 18, 2011 | 14.93 | 15.08 | 14.83 | 14.97 | 2,199,589 | +0.08(+0.56%) |
Feb 17, 2011 | 14.95 | 14.97 | 14.73 | 14.89 | 2,764,867 | -0.06(-0.43%) |
Feb 16, 2011 | 15.01 | 15.17 | 14.86 | 14.95 | 2,091,965 | +0.00(+0.00%) |
Feb 15, 2011 | 14.89 | 15.03 | 14.83 | 14.95 | 805,449 | +0.00(+0.00%) |
Feb 14, 2011 | 14.83 | 15.07 | 14.72 | 14.95 | 2,119,991 | +0.17(+1.18%) |
Feb 11, 2011 | 14.80 | 14.99 | 14.68 | 14.78 | 3,765,914 | -0.08(-0.56%) |
Feb 10, 2011 | 14.73 | 15.14 | 14.61 | 14.86 | 1,326,865 | -0.06(-0.43%) |
Feb 09, 2011 | 14.91 | 15.04 | 14.64 | 14.93 | 1,866,065 | -0.05(-0.31%) |
Feb 08, 2011 | 15.27 | 15.34 | 14.89 | 14.97 | 2,404,487 | -0.45(-2.92%) |
Feb 07, 2011 | 15.71 | 15.73 | 15.19 | 15.42 | 2,784,758 | -0.19(-1.24%) |
Feb 04, 2011 | 15.36 | 15.69 | 15.08 | 15.62 | 2,244,800 | +0.35(+2.29%) |
Feb 03, 2011 | 15.00 | 15.40 | 14.71 | 15.27 | 4,102,072 | +0.58(+3.94%) |
Feb 02, 2011 | 14.34 | 14.94 | 14.31 | 14.69 | 3,234,424 | +0.40(+2.83%) |