Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.25 | 16.40 | 16.21 | 16.35 | 11,574,788 | +0.09(+0.57%) |
Apr 28, 2011 | 16.15 | 16.42 | 15.94 | 16.26 | 13,081,730 | +0.08(+0.46%) |
Apr 27, 2011 | 16.53 | 16.53 | 15.84 | 16.18 | 24,466,158 | -0.01(-0.04%) |
Apr 26, 2011 | 16.93 | 17.07 | 16.08 | 16.19 | 36,759,376 | -0.63(-3.74%) |
Apr 25, 2011 | 16.74 | 16.85 | 16.47 | 16.82 | 21,263,276 | +0.05(+0.28%) |
Apr 21, 2011 | 16.48 | 16.81 | 16.44 | 16.77 | 17,340,818 | +0.38(+2.33%) |
Apr 20, 2011 | 16.25 | 16.44 | 16.15 | 16.39 | 17,855,014 | +0.36(+2.27%) |
Apr 19, 2011 | 15.56 | 16.05 | 15.47 | 16.03 | 23,696,996 | +0.38(+2.44%) |
Apr 18, 2011 | 15.69 | 15.77 | 15.40 | 15.64 | 14,479,645 | -0.27(-1.67%) |
Apr 15, 2011 | 16.01 | 16.07 | 15.79 | 15.91 | 12,535,805 | -0.03(-0.22%) |
Apr 14, 2011 | 16.01 | 16.05 | 15.67 | 15.95 | 16,432,689 | -0.23(-1.39%) |
Apr 13, 2011 | 15.88 | 16.25 | 15.79 | 16.17 | 18,276,262 | +0.48(+3.06%) |
Apr 12, 2011 | 15.75 | 16.11 | 15.54 | 15.69 | 24,903,028 | -0.23(-1.45%) |
Apr 11, 2011 | 16.25 | 16.50 | 15.90 | 15.92 | 21,328,866 | -0.36(-2.23%) |
Apr 08, 2011 | 16.78 | 16.87 | 16.01 | 16.29 | 33,377,678 | -0.46(-2.76%) |
Apr 07, 2011 | 17.11 | 17.14 | 16.56 | 16.75 | 20,262,854 | -0.48(-2.78%) |
Apr 06, 2011 | 17.76 | 17.98 | 17.18 | 17.23 | 22,128,558 | -0.39(-2.23%) |
Apr 05, 2011 | 17.50 | 17.74 | 17.38 | 17.62 | 17,774,558 | +0.25(+1.43%) |
Apr 04, 2011 | 17.42 | 17.49 | 17.29 | 17.37 | 12,233,577 | +0.03(+0.17%) |
Apr 01, 2011 | 17.37 | 17.49 | 17.21 | 17.34 | 15,352,506 | +0.12(+0.67%) |
Mar 31, 2011 | 17.44 | 17.72 | 17.22 | 17.23 | 19,420,350 | -0.53(-2.96%) |
Mar 30, 2011 | 17.75 | 17.75 | 17.75 | 17.75 | 20,155,756 | +0.17(+0.95%) |
Mar 29, 2011 | 17.24 | 17.60 | 16.92 | 17.59 | 16,775,078 | +0.50(+2.94%) |
Mar 28, 2011 | 17.34 | 17.38 | 17.03 | 17.08 | 12,846,126 | -0.21(-1.20%) |
Mar 25, 2011 | 16.76 | 17.33 | 16.75 | 17.29 | 19,653,748 | +0.66(+3.96%) |
Mar 24, 2011 | 16.82 | 16.84 | 16.29 | 16.63 | 20,012,392 | -0.02(-0.14%) |
Mar 23, 2011 | 16.18 | 16.82 | 16.12 | 16.66 | 23,912,020 | +0.42(+2.60%) |
Mar 22, 2011 | 16.36 | 16.41 | 15.97 | 16.23 | 12,617,722 | -0.12(-0.71%) |
Mar 21, 2011 | 16.25 | 16.36 | 16.16 | 16.35 | 12,169,288 | +0.55(+3.51%) |
Mar 18, 2011 | 16.35 | 16.40 | 15.77 | 15.79 | 22,924,438 | -0.33(-2.04%) |
Mar 17, 2011 | 16.13 | 16.29 | 16.00 | 16.12 | 19,136,166 | +0.27(+1.71%) |
Mar 16, 2011 | 16.13 | 16.34 | 15.66 | 15.85 | 27,430,228 | -0.27(-1.68%) |
Mar 15, 2011 | 16.25 | 16.69 | 16.10 | 16.12 | 26,570,384 | -0.57(-3.39%) |
Mar 14, 2011 | 16.43 | 16.96 | 16.17 | 16.69 | 31,392,274 | +0.53(+3.25%) |
Mar 11, 2011 | 15.63 | 16.25 | 15.33 | 16.16 | 27,816,438 | +0.96(+6.31%) |
Mar 10, 2011 | 15.74 | 15.75 | 14.79 | 15.21 | 28,986,276 | -0.80(-5.02%) |
Mar 09, 2011 | 15.69 | 16.07 | 15.53 | 16.01 | 19,568,268 | +0.30(+1.91%) |
Mar 08, 2011 | 16.11 | 16.11 | 15.52 | 15.71 | 15,246,068 | -0.37(-2.30%) |
Mar 07, 2011 | 16.61 | 16.64 | 15.83 | 16.08 | 17,111,178 | -0.49(-2.93%) |
Mar 04, 2011 | 16.74 | 16.78 | 16.42 | 16.56 | 21,334,172 | -0.18(-1.07%) |
Mar 03, 2011 | 15.84 | 16.77 | 15.77 | 16.74 | 36,241,232 | +1.36(+8.87%) |
Mar 02, 2011 | 15.59 | 15.67 | 15.19 | 15.38 | 20,853,294 | -0.21(-1.33%) |
Mar 01, 2011 | 16.27 | 16.38 | 15.52 | 15.59 | 20,488,006 | -0.69(-4.26%) |
Feb 28, 2011 | 16.60 | 16.68 | 16.09 | 16.28 | 19,667,950 | -0.22(-1.33%) |
Feb 25, 2011 | 15.74 | 16.51 | 15.69 | 16.50 | 23,886,530 | +1.02(+6.57%) |
Feb 24, 2011 | 15.75 | 15.94 | 15.32 | 15.48 | 30,328,418 | -0.55(-3.42%) |
Feb 23, 2011 | 16.29 | 16.49 | 15.43 | 16.03 | 39,436,928 | -0.24(-1.49%) |
Feb 22, 2011 | 16.83 | 17.04 | 16.26 | 16.27 | 26,958,612 | -0.72(-4.25%) |
Feb 18, 2011 | 17.34 | 17.47 | 16.94 | 17.00 | 30,776,170 | -0.50(-2.87%) |
Feb 17, 2011 | 17.07 | 17.57 | 16.89 | 17.50 | 30,249,340 | +0.64(+3.80%) |
Feb 16, 2011 | 16.89 | 17.11 | 16.78 | 16.86 | 30,037,650 | +0.42(+2.57%) |
Feb 15, 2011 | 16.83 | 16.90 | 16.30 | 16.44 | 23,415,078 | -0.36(-2.17%) |
Feb 14, 2011 | 16.12 | 17.05 | 16.10 | 16.80 | 26,315,332 | +0.67(+4.16%) |
Feb 11, 2011 | 16.27 | 16.42 | 15.90 | 16.13 | 28,859,616 | +0.28(+1.78%) |
Feb 10, 2011 | 15.58 | 16.22 | 15.28 | 15.85 | 24,288,100 | +0.08(+0.48%) |
Feb 09, 2011 | 16.10 | 16.19 | 15.63 | 15.77 | 21,487,058 | -0.37(-2.32%) |
Feb 08, 2011 | 15.79 | 16.18 | 15.58 | 16.15 | 20,567,032 | +0.40(+2.56%) |
Feb 07, 2011 | 15.63 | 16.16 | 15.61 | 15.74 | 20,563,730 | +0.44(+2.90%) |
Feb 04, 2011 | 15.13 | 15.36 | 15.02 | 15.30 | 15,687,779 | +0.24(+1.61%) |
Feb 03, 2011 | 15.14 | 15.22 | 14.72 | 15.06 | 17,278,392 | -0.18(-1.21%) |
Feb 02, 2011 | 15.01 | 15.56 | 14.98 | 15.24 | 20,354,490 | +0.21(+1.42%) |