Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.94 | 18.01 | 17.82 | 17.98 | 1,732,963 | +0.04(+0.23%) |
Apr 28, 2011 | 17.71 | 17.98 | 17.71 | 17.94 | 2,333,840 | +0.22(+1.26%) |
Apr 27, 2011 | 17.60 | 17.77 | 17.42 | 17.72 | 2,018,439 | +0.14(+0.77%) |
Apr 26, 2011 | 17.50 | 17.68 | 17.47 | 17.58 | 2,014,783 | +0.20(+1.13%) |
Apr 25, 2011 | 17.54 | 17.55 | 17.36 | 17.39 | 1,971,149 | -0.14(-0.77%) |
Apr 21, 2011 | 17.49 | 17.60 | 17.39 | 17.52 | 1,796,713 | +0.12(+0.66%) |
Apr 20, 2011 | 17.53 | 17.64 | 17.39 | 17.41 | 2,668,324 | +0.14(+0.80%) |
Apr 19, 2011 | 17.21 | 17.28 | 17.11 | 17.27 | 3,136,558 | +0.12(+0.67%) |
Apr 18, 2011 | 17.17 | 17.24 | 17.03 | 17.15 | 3,528,615 | -0.23(-1.32%) |
Apr 15, 2011 | 17.41 | 17.47 | 17.11 | 17.38 | 4,583,233 | -0.07(-0.43%) |
Apr 14, 2011 | 17.43 | 17.52 | 17.28 | 17.46 | 2,489,607 | -0.12(-0.69%) |
Apr 13, 2011 | 17.87 | 17.89 | 17.58 | 17.58 | 2,802,563 | -0.20(-1.14%) |
Apr 12, 2011 | 17.72 | 17.89 | 17.69 | 17.78 | 1,695,786 | -0.08(-0.45%) |
Apr 11, 2011 | 17.79 | 17.95 | 17.77 | 17.87 | 1,246,150 | +0.06(+0.34%) |
Apr 08, 2011 | 18.10 | 18.20 | 17.71 | 17.80 | 1,748,575 | -0.26(-1.42%) |
Apr 07, 2011 | 18.01 | 18.38 | 17.93 | 18.06 | 3,198,275 | -0.01(-0.04%) |
Apr 06, 2011 | 17.96 | 18.12 | 17.95 | 18.07 | 2,857,662 | +0.18(+1.02%) |
Apr 05, 2011 | 17.91 | 17.96 | 17.85 | 17.89 | 2,470,557 | -0.06(-0.34%) |
Apr 04, 2011 | 18.01 | 18.17 | 17.94 | 17.95 | 2,625,179 | -0.04(-0.23%) |
Apr 01, 2011 | 17.94 | 18.18 | 17.86 | 17.99 | 3,518,493 | +0.22(+1.26%) |
Mar 31, 2011 | 17.88 | 17.95 | 17.74 | 17.76 | 4,443,505 | -0.24(-1.35%) |
Mar 30, 2011 | 17.87 | 18.03 | 17.85 | 18.01 | 2,172,430 | +0.22(+1.22%) |
Mar 29, 2011 | 17.70 | 17.81 | 17.59 | 17.79 | 2,329,028 | +0.05(+0.31%) |
Mar 28, 2011 | 17.76 | 17.87 | 17.69 | 17.74 | 1,797,542 | +0.04(+0.23%) |
Mar 25, 2011 | 17.55 | 17.79 | 17.49 | 17.70 | 2,556,186 | +0.16(+0.93%) |
Mar 24, 2011 | 17.61 | 17.63 | 17.41 | 17.53 | 2,401,534 | +0.01(+0.08%) |
Mar 23, 2011 | 17.52 | 17.59 | 17.34 | 17.52 | 2,178,951 | -0.08(-0.46%) |
Mar 22, 2011 | 17.76 | 17.96 | 17.59 | 17.60 | 3,174,735 | -0.16(-0.91%) |
Mar 21, 2011 | 17.78 | 17.82 | 17.70 | 17.76 | 2,552,460 | +0.39(+2.26%) |
Mar 18, 2011 | 17.47 | 17.70 | 17.34 | 17.37 | 5,400,990 | +0.16(+0.90%) |
Mar 17, 2011 | 17.35 | 17.45 | 17.05 | 17.22 | 2,881,002 | +0.12(+0.71%) |
Mar 16, 2011 | 17.32 | 17.41 | 17.01 | 17.09 | 7,889,650 | -0.30(-1.71%) |
Mar 15, 2011 | 17.26 | 17.49 | 17.24 | 17.39 | 4,737,305 | -0.12(-0.70%) |
Mar 14, 2011 | 17.62 | 17.69 | 17.33 | 17.51 | 3,517,433 | -0.30(-1.67%) |
Mar 11, 2011 | 17.54 | 17.86 | 17.49 | 17.81 | 2,458,399 | +0.18(+1.04%) |
Mar 10, 2011 | 17.72 | 17.89 | 17.59 | 17.63 | 3,797,801 | -0.30(-1.66%) |
Mar 09, 2011 | 17.85 | 18.14 | 17.85 | 17.93 | 4,730,030 | +0.03(+0.19%) |
Mar 08, 2011 | 17.49 | 18.04 | 17.38 | 17.89 | 8,994,159 | +0.43(+2.44%) |
Mar 07, 2011 | 17.66 | 17.86 | 17.41 | 17.47 | 3,368,324 | -0.14(-0.81%) |
Mar 04, 2011 | 17.66 | 17.73 | 17.39 | 17.61 | 3,443,507 | -0.09(-0.50%) |
Mar 03, 2011 | 17.52 | 17.78 | 17.51 | 17.70 | 2,508,745 | +0.35(+2.03%) |
Mar 02, 2011 | 17.67 | 17.75 | 17.26 | 17.34 | 6,917,383 | -0.35(-1.95%) |
Mar 01, 2011 | 18.03 | 18.03 | 17.57 | 17.69 | 4,140,930 | -0.26(-1.47%) |
Feb 28, 2011 | 18.03 | 18.13 | 17.77 | 17.95 | 5,283,853 | -0.05(-0.26%) |
Feb 25, 2011 | 17.80 | 18.00 | 17.79 | 18.00 | 2,553,009 | +0.25(+1.41%) |
Feb 24, 2011 | 17.64 | 17.89 | 17.48 | 17.75 | 4,372,710 | +0.09(+0.50%) |
Feb 23, 2011 | 17.81 | 17.92 | 17.59 | 17.66 | 4,079,562 | -0.13(-0.72%) |
Feb 22, 2011 | 17.93 | 18.21 | 17.68 | 17.79 | 3,347,765 | -0.39(-2.16%) |
Feb 18, 2011 | 18.15 | 18.30 | 18.05 | 18.18 | 2,642,846 | +0.06(+0.34%) |
Feb 17, 2011 | 17.94 | 18.22 | 17.91 | 18.12 | 1,934,010 | +0.02(+0.11%) |
Feb 16, 2011 | 17.93 | 18.14 | 17.91 | 18.10 | 2,186,732 | +0.22(+1.21%) |
Feb 15, 2011 | 17.80 | 17.97 | 17.74 | 17.89 | 2,366,106 | +0.00(+0.00%) |
Feb 14, 2011 | 17.94 | 18.05 | 17.72 | 17.89 | 2,333,297 | -0.09(-0.49%) |
Feb 11, 2011 | 17.68 | 18.00 | 17.61 | 17.97 | 2,255,113 | +0.30(+1.68%) |
Feb 10, 2011 | 17.66 | 17.79 | 17.53 | 17.68 | 3,147,026 | -0.12(-0.65%) |
Feb 09, 2011 | 17.77 | 17.84 | 17.60 | 17.79 | 2,629,926 | +0.02(+0.11%) |
Feb 08, 2011 | 17.73 | 17.81 | 17.62 | 17.77 | 2,486,498 | +0.08(+0.46%) |
Feb 07, 2011 | 17.50 | 17.77 | 17.45 | 17.69 | 2,713,616 | +0.24(+1.40%) |
Feb 04, 2011 | 17.13 | 17.51 | 17.09 | 17.45 | 3,334,851 | +0.37(+2.18%) |
Feb 03, 2011 | 17.03 | 17.21 | 16.67 | 17.07 | 5,762,775 | +0.06(+0.36%) |
Feb 02, 2011 | 17.26 | 17.36 | 16.99 | 17.01 | 2,636,916 | -0.34(-1.95%) |