Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.98 | 20.12 | 19.76 | 19.76 | 933 | -0.18(-0.90%) |
Apr 28, 2011 | 19.55 | 19.94 | 19.55 | 19.94 | 527 | +0.02(+0.10%) |
Apr 27, 2011 | 19.62 | 19.92 | 19.62 | 19.92 | 659 | +0.92(+4.84%) |
Apr 26, 2011 | 18.69 | 19.00 | 18.69 | 19.00 | 980 | +0.75(+4.11%) |
Apr 25, 2011 | 18.25 | 18.25 | 18.25 | 18.25 | 520 | +0.12(+0.66%) |
Apr 21, 2011 | 18.16 | 18.16 | 18.11 | 18.13 | 2,500 | -0.08(-0.44%) |
Apr 20, 2011 | 18.21 | 18.21 | 18.21 | 18.21 | 1,524 | +0.68(+3.88%) |
Apr 18, 2011 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | -0.76(-4.16%) |
Apr 15, 2011 | 18.29 | 18.29 | 18.29 | 18.29 | 646 | -0.06(-0.33%) |
Apr 14, 2011 | 18.35 | 18.35 | 18.35 | 18.35 | 133 | +0.03(+0.16%) |
Apr 13, 2011 | 18.32 | 18.32 | 18.27 | 18.32 | 1,790 | +0.10(+0.55%) |
Apr 12, 2011 | 18.11 | 18.42 | 18.11 | 18.22 | 1,605 | +0.67(+3.82%) |
Apr 11, 2011 | 17.63 | 17.63 | 17.55 | 17.55 | 300 | -0.11(-0.62%) |
Apr 08, 2011 | 17.82 | 17.82 | 17.66 | 17.66 | 10,189 | -0.46(-2.54%) |
Apr 07, 2011 | 18.14 | 18.14 | 18.12 | 18.12 | 3,400 | -0.18(-0.98%) |
Apr 06, 2011 | 18.20 | 18.33 | 18.20 | 18.30 | 6,555 | +0.39(+2.18%) |
Apr 05, 2011 | 17.97 | 17.97 | 17.91 | 17.91 | 5,774 | -0.11(-0.61%) |
Apr 04, 2011 | 18.10 | 18.10 | 17.98 | 18.02 | 1,199 | -0.11(-0.61%) |
Apr 01, 2011 | 18.35 | 18.35 | 18.13 | 18.13 | 708 | -0.12(-0.66%) |
Mar 31, 2011 | 18.72 | 18.72 | 18.07 | 18.25 | 2,466 | -0.33(-1.78%) |
Mar 30, 2011 | 18.70 | 18.70 | 18.43 | 18.58 | 19,940 | +0.18(+0.98%) |
Mar 29, 2011 | 18.33 | 18.58 | 18.29 | 18.40 | 2,168 | +0.16(+0.88%) |
Mar 28, 2011 | 18.28 | 18.39 | 18.24 | 18.24 | 4,577 | +0.01(+0.05%) |
Mar 25, 2011 | 18.48 | 18.48 | 18.23 | 18.23 | 910 | +0.23(+1.28%) |
Mar 24, 2011 | 17.99 | 18.00 | 17.99 | 18.00 | 4,337 | +0.64(+3.69%) |
Mar 23, 2011 | 17.79 | 17.79 | 17.36 | 17.36 | 1,470 | -0.79(-4.35%) |
Mar 22, 2011 | 18.15 | 18.32 | 18.15 | 18.15 | 1,180 | +0.16(+0.89%) |
Mar 21, 2011 | 17.99 | 18.56 | 17.97 | 17.99 | 3,065 | +0.42(+2.39%) |
Mar 18, 2011 | 17.78 | 17.83 | 17.57 | 17.57 | 6,803 | +0.15(+0.86%) |
Mar 17, 2011 | 17.39 | 17.45 | 17.39 | 17.42 | 867 | +0.67(+4.00%) |
Mar 16, 2011 | 17.42 | 17.42 | 16.75 | 16.75 | 24,172 | -1.35(-7.46%) |
Mar 15, 2011 | 17.73 | 18.10 | 17.52 | 18.10 | 1,433 | -0.42(-2.27%) |
Mar 14, 2011 | 19.01 | 19.07 | 18.52 | 18.52 | 3,156 | -0.04(-0.22%) |
Mar 11, 2011 | 18.86 | 18.86 | 18.54 | 18.56 | 2,224 | +0.01(+0.05%) |
Mar 10, 2011 | 18.34 | 18.76 | 18.34 | 18.55 | 11,440 | -0.60(-3.13%) |
Mar 09, 2011 | 18.88 | 19.15 | 18.88 | 19.15 | 1,458 | +0.65(+3.51%) |
Mar 08, 2011 | 18.70 | 18.70 | 18.40 | 18.50 | 4,922 | -0.15(-0.80%) |
Mar 07, 2011 | 18.65 | 18.65 | 18.65 | 18.65 | 138 | +0.35(+1.91%) |
Mar 04, 2011 | 19.31 | 19.31 | 18.30 | 18.30 | 2,322 | -0.30(-1.61%) |
Mar 03, 2011 | 18.88 | 19.36 | 18.60 | 18.60 | 1,116 | +0.40(+2.20%) |
Mar 02, 2011 | 18.30 | 18.30 | 18.10 | 18.20 | 3,906 | -0.32(-1.73%) |
Mar 01, 2011 | 17.90 | 18.52 | 17.88 | 18.52 | 5,436 | +0.62(+3.46%) |
Feb 28, 2011 | 17.95 | 18.65 | 17.90 | 17.90 | 854 | +0.10(+0.56%) |
Feb 25, 2011 | 17.78 | 17.85 | 17.78 | 17.80 | 1,434 | +0.05(+0.28%) |
Feb 24, 2011 | 18.71 | 18.71 | 17.75 | 17.75 | 1,064 | -0.85(-4.57%) |
Feb 23, 2011 | 19.44 | 19.44 | 18.60 | 18.60 | 15,789 | -1.06(-5.39%) |
Feb 22, 2011 | 18.71 | 19.66 | 18.71 | 19.66 | 304 | +0.06(+0.31%) |
Feb 18, 2011 | 19.92 | 19.92 | 19.59 | 19.60 | 5,502 | -0.45(-2.24%) |
Feb 17, 2011 | 19.92 | 20.50 | 19.92 | 20.05 | 1,982 | -0.95(-4.52%) |
Feb 16, 2011 | 20.00 | 21.00 | 20.00 | 21.00 | 1,149 | +1.40(+7.14%) |
Feb 15, 2011 | 19.61 | 19.61 | 19.60 | 19.60 | 611 | +0.15(+0.77%) |
Feb 14, 2011 | 19.20 | 19.50 | 19.20 | 19.45 | 3,110 | -0.05(-0.26%) |
Feb 11, 2011 | 19.50 | 19.50 | 19.50 | 19.50 | 204 | -1.25(-6.02%) |
Feb 10, 2011 | 19.96 | 20.75 | 19.90 | 20.75 | 2,502 | +0.11(+0.53%) |
Feb 09, 2011 | 20.70 | 20.70 | 20.55 | 20.64 | 1,368 | -0.36(-1.71%) |
Feb 08, 2011 | 21.00 | 21.00 | 21.00 | 21.00 | 490 | -0.35(-1.64%) |
Feb 07, 2011 | 21.30 | 21.70 | 21.30 | 21.35 | 3,935 | +0.75(+3.64%) |
Feb 04, 2011 | 20.60 | 20.65 | 20.60 | 20.60 | 3,379 | -1.10(-5.07%) |
Feb 03, 2011 | 20.70 | 21.70 | 20.70 | 21.70 | 914 | +1.20(+5.85%) |
Feb 02, 2011 | 20.50 | 20.65 | 20.50 | 20.50 | 898 | -0.25(-1.20%) |
Feb 01, 2011 | 20.50 | 20.75 | 20.50 | 20.75 | 598 | +0.40(+1.97%) |
Jan 31, 2011 | 20.30 | 20.35 | 20.30 | 20.35 | 1,656 | +0.05(+0.25%) |
Jan 28, 2011 | 20.30 | 20.30 | 20.30 | 20.30 | 390 | -1.25(-5.80%) |
Jan 27, 2011 | 21.55 | 22.00 | 21.55 | 21.55 | 1,704 | -0.40(-1.82%) |