Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.84 | 17.00 | 16.74 | 16.98 | 1,660,518 | +0.14(+0.84%) |
Apr 28, 2011 | 16.30 | 16.90 | 16.30 | 16.84 | 2,226,753 | +0.47(+2.84%) |
Apr 27, 2011 | 16.27 | 16.39 | 16.16 | 16.37 | 1,963,831 | +0.14(+0.85%) |
Apr 26, 2011 | 16.09 | 16.30 | 16.09 | 16.24 | 1,774,671 | +0.16(+0.99%) |
Apr 25, 2011 | 16.30 | 16.31 | 16.08 | 16.08 | 1,607,242 | -0.34(-2.09%) |
Apr 21, 2011 | 16.46 | 16.54 | 16.35 | 16.42 | 739,021 | +0.02(+0.10%) |
Apr 20, 2011 | 16.42 | 16.49 | 16.39 | 16.41 | 1,052,577 | +0.11(+0.69%) |
Apr 19, 2011 | 16.39 | 16.44 | 16.16 | 16.29 | 1,729,453 | -0.10(-0.59%) |
Apr 18, 2011 | 16.54 | 16.55 | 16.30 | 16.39 | 1,428,496 | -0.26(-1.56%) |
Apr 15, 2011 | 16.46 | 16.68 | 16.44 | 16.65 | 1,487,906 | +0.19(+1.14%) |
Apr 14, 2011 | 16.44 | 16.50 | 16.41 | 16.46 | 798,023 | -0.01(-0.09%) |
Apr 13, 2011 | 16.50 | 16.53 | 16.41 | 16.48 | 1,790,238 | +0.03(+0.18%) |
Apr 12, 2011 | 16.30 | 16.55 | 16.29 | 16.45 | 1,287,372 | +0.06(+0.39%) |
Apr 11, 2011 | 16.26 | 16.43 | 16.26 | 16.38 | 1,417,908 | +0.11(+0.68%) |
Apr 08, 2011 | 16.36 | 16.44 | 16.18 | 16.27 | 1,345,636 | -0.13(-0.79%) |
Apr 07, 2011 | 16.50 | 16.55 | 16.37 | 16.40 | 813,512 | -0.10(-0.60%) |
Apr 06, 2011 | 16.38 | 16.52 | 16.30 | 16.50 | 1,241,624 | +0.16(+1.00%) |
Apr 05, 2011 | 16.46 | 16.48 | 16.30 | 16.34 | 1,694,274 | -0.13(-0.76%) |
Apr 04, 2011 | 16.47 | 16.50 | 16.36 | 16.46 | 2,164,268 | +0.02(+0.11%) |
Apr 01, 2011 | 16.37 | 16.44 | 16.36 | 16.44 | 2,993,425 | +0.11(+0.67%) |
Mar 31, 2011 | 16.46 | 16.46 | 16.31 | 16.34 | 3,488,140 | -0.14(-0.83%) |
Mar 30, 2011 | 16.62 | 16.71 | 16.47 | 16.47 | 2,978,577 | -0.10(-0.61%) |
Mar 29, 2011 | 16.43 | 16.59 | 16.36 | 16.57 | 1,372,791 | +0.11(+0.69%) |
Mar 28, 2011 | 16.32 | 16.50 | 16.29 | 16.46 | 1,725,451 | +0.17(+1.06%) |
Mar 25, 2011 | 16.26 | 16.36 | 16.21 | 16.29 | 1,758,663 | +0.03(+0.18%) |
Mar 24, 2011 | 16.27 | 16.29 | 16.20 | 16.26 | 1,955,015 | +0.05(+0.30%) |
Mar 23, 2011 | 16.34 | 16.42 | 16.19 | 16.21 | 2,681,855 | -0.08(-0.51%) |
Mar 22, 2011 | 16.55 | 16.60 | 16.27 | 16.29 | 1,652,689 | -0.27(-1.63%) |
Mar 21, 2011 | 16.46 | 16.57 | 16.43 | 16.56 | 2,230,157 | +0.34(+2.11%) |
Mar 18, 2011 | 16.12 | 16.23 | 16.09 | 16.22 | 2,505,377 | +0.22(+1.39%) |
Mar 17, 2011 | 15.97 | 16.05 | 15.93 | 16.00 | 1,726,553 | +0.15(+0.92%) |
Mar 16, 2011 | 15.78 | 15.95 | 15.72 | 15.85 | 2,595,328 | +0.08(+0.52%) |
Mar 15, 2011 | 15.70 | 15.89 | 15.69 | 15.77 | 2,332,926 | -0.04(-0.27%) |
Mar 14, 2011 | 15.79 | 15.86 | 15.67 | 15.81 | 1,053,237 | -0.08(-0.48%) |
Mar 11, 2011 | 15.84 | 15.93 | 15.77 | 15.89 | 957,676 | +0.05(+0.29%) |
Mar 10, 2011 | 15.89 | 15.95 | 15.79 | 15.84 | 1,697,897 | -0.18(-1.14%) |
Mar 09, 2011 | 15.99 | 16.05 | 15.96 | 16.02 | 2,365,215 | -0.02(-0.14%) |
Mar 08, 2011 | 15.82 | 16.07 | 15.82 | 16.05 | 2,566,692 | +0.26(+1.64%) |
Mar 07, 2011 | 15.75 | 15.85 | 15.64 | 15.79 | 2,455,793 | +0.06(+0.39%) |
Mar 04, 2011 | 15.64 | 15.73 | 15.58 | 15.73 | 1,584,482 | +0.04(+0.28%) |
Mar 03, 2011 | 15.45 | 15.71 | 15.40 | 15.68 | 1,693,594 | +0.34(+2.23%) |
Mar 02, 2011 | 15.41 | 15.43 | 15.32 | 15.34 | 2,219,210 | -0.05(-0.29%) |
Mar 01, 2011 | 15.61 | 15.65 | 15.37 | 15.39 | 3,311,124 | -0.15(-0.94%) |
Feb 28, 2011 | 15.37 | 15.60 | 15.30 | 15.53 | 2,967,080 | +0.16(+1.07%) |
Feb 25, 2011 | 15.11 | 15.37 | 15.04 | 15.37 | 2,609,030 | +0.35(+2.30%) |
Feb 24, 2011 | 15.20 | 15.21 | 15.01 | 15.02 | 3,364,001 | -0.17(-1.11%) |
Feb 23, 2011 | 15.19 | 15.24 | 15.15 | 15.19 | 3,496,460 | +0.02(+0.11%) |
Feb 22, 2011 | 15.20 | 15.20 | 15.09 | 15.17 | 1,594,405 | -0.04(-0.26%) |
Feb 18, 2011 | 15.19 | 15.23 | 15.16 | 15.21 | 1,492,176 | +0.01(+0.07%) |
Feb 17, 2011 | 15.03 | 15.22 | 14.98 | 15.20 | 2,985,474 | +0.16(+1.08%) |
Feb 16, 2011 | 14.91 | 15.07 | 14.89 | 15.04 | 1,742,771 | +0.22(+1.52%) |
Feb 15, 2011 | 14.74 | 14.98 | 14.70 | 14.82 | 3,195,196 | -0.01(-0.04%) |
Feb 14, 2011 | 14.94 | 14.94 | 14.76 | 14.82 | 2,489,361 | -0.12(-0.81%) |
Feb 11, 2011 | 14.55 | 15.02 | 14.53 | 14.94 | 2,371,218 | +0.36(+2.44%) |
Feb 10, 2011 | 14.68 | 14.75 | 14.52 | 14.59 | 1,931,723 | -0.17(-1.14%) |
Feb 09, 2011 | 14.65 | 14.78 | 14.52 | 14.75 | 2,459,691 | +0.15(+1.05%) |
Feb 08, 2011 | 14.07 | 14.70 | 13.86 | 14.60 | 5,847,488 | +0.29(+2.02%) |
Feb 07, 2011 | 14.14 | 14.33 | 14.10 | 14.31 | 1,526,075 | +0.22(+1.58%) |
Feb 04, 2011 | 14.09 | 14.15 | 14.07 | 14.09 | 1,114,391 | +0.01(+0.07%) |
Feb 03, 2011 | 14.06 | 14.13 | 14.04 | 14.08 | 1,692,583 | +0.03(+0.20%) |
Feb 02, 2011 | 14.18 | 14.19 | 13.99 | 14.05 | 1,032,087 | -0.17(-1.22%) |