Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.81 | 17.96 | 17.78 | 17.82 | 48,104 | -0.13(-0.72%) |
Apr 28, 2011 | 18.00 | 18.10 | 17.65 | 17.95 | 39,210 | -0.13(-0.72%) |
Apr 27, 2011 | 18.09 | 18.12 | 17.92 | 18.08 | 31,290 | +0.00(+0.00%) |
Apr 26, 2011 | 18.19 | 18.25 | 17.96 | 18.08 | 64,843 | -0.07(-0.39%) |
Apr 25, 2011 | 17.98 | 18.19 | 17.90 | 18.15 | 50,691 | +0.11(+0.61%) |
Apr 21, 2011 | 17.82 | 18.20 | 17.61 | 18.04 | 79,934 | +0.36(+2.04%) |
Apr 20, 2011 | 17.90 | 17.90 | 17.54 | 17.68 | 76,791 | +0.28(+1.61%) |
Apr 19, 2011 | 17.92 | 17.92 | 17.20 | 17.40 | 133,021 | -0.34(-1.92%) |
Apr 18, 2011 | 18.20 | 18.25 | 17.50 | 17.74 | 131,180 | -0.61(-3.32%) |
Apr 15, 2011 | 18.15 | 18.40 | 18.07 | 18.35 | 48,021 | +0.15(+0.82%) |
Apr 14, 2011 | 17.87 | 18.20 | 17.85 | 18.20 | 76,615 | +0.10(+0.55%) |
Apr 13, 2011 | 17.52 | 18.20 | 17.52 | 18.10 | 103,049 | +0.60(+3.43%) |
Apr 12, 2011 | 18.20 | 18.20 | 17.07 | 17.50 | 183,615 | -0.80(-4.37%) |
Apr 11, 2011 | 18.59 | 18.64 | 18.10 | 18.30 | 100,133 | -0.37(-1.98%) |
Apr 08, 2011 | 18.74 | 18.75 | 18.54 | 18.67 | 91,260 | +0.17(+0.92%) |
Apr 07, 2011 | 18.83 | 18.83 | 18.46 | 18.50 | 99,252 | -0.03(-0.16%) |
Apr 06, 2011 | 19.01 | 19.19 | 18.40 | 18.53 | 102,021 | -0.47(-2.47%) |
Apr 05, 2011 | 18.74 | 19.16 | 18.50 | 19.00 | 104,579 | +0.42(+2.26%) |
Apr 04, 2011 | 18.50 | 18.78 | 18.49 | 18.58 | 126,828 | +0.08(+0.43%) |
Apr 01, 2011 | 18.01 | 18.63 | 18.01 | 18.50 | 59,548 | +0.33(+1.82%) |
Mar 31, 2011 | 18.00 | 18.48 | 17.91 | 18.17 | 133,852 | +0.17(+0.94%) |
Mar 30, 2011 | 17.91 | 18.08 | 17.71 | 18.00 | 97,407 | +0.00(+0.00%) |
Mar 29, 2011 | 18.03 | 18.10 | 17.93 | 18.00 | 152,194 | +0.15(+0.84%) |
Mar 28, 2011 | 17.60 | 18.02 | 17.59 | 17.85 | 126,673 | +0.26(+1.48%) |
Mar 25, 2011 | 17.40 | 17.59 | 17.20 | 17.59 | 77,994 | +0.17(+0.98%) |
Mar 24, 2011 | 17.52 | 17.60 | 17.32 | 17.42 | 99,194 | -0.16(-0.91%) |
Mar 23, 2011 | 17.52 | 17.68 | 17.51 | 17.58 | 137,868 | +0.08(+0.46%) |
Mar 22, 2011 | 17.37 | 17.56 | 17.37 | 17.50 | 126,222 | +0.13(+0.75%) |
Mar 21, 2011 | 17.35 | 17.47 | 17.35 | 17.37 | 159,076 | +0.07(+0.40%) |
Mar 18, 2011 | 17.46 | 17.47 | 17.28 | 17.30 | 148,643 | +0.20(+1.17%) |
Mar 17, 2011 | 16.90 | 17.35 | 16.73 | 17.10 | 280,176 | +0.40(+2.40%) |
Mar 16, 2011 | 16.70 | 16.89 | 16.61 | 16.70 | 69,891 | +0.01(+0.06%) |
Mar 15, 2011 | 16.75 | 16.75 | 16.39 | 16.69 | 149,137 | -0.34(-2.00%) |
Mar 14, 2011 | 16.60 | 17.19 | 16.57 | 17.03 | 114,835 | +0.46(+2.78%) |
Mar 11, 2011 | 16.05 | 16.67 | 15.82 | 16.57 | 144,427 | +0.28(+1.72%) |
Mar 10, 2011 | 16.85 | 16.90 | 16.20 | 16.29 | 150,150 | -0.51(-3.04%) |
Mar 09, 2011 | 16.75 | 17.00 | 16.75 | 16.80 | 45,927 | +0.08(+0.48%) |
Mar 08, 2011 | 16.75 | 16.85 | 16.52 | 16.72 | 97,785 | -0.12(-0.71%) |
Mar 07, 2011 | 17.30 | 17.30 | 16.70 | 16.84 | 137,335 | -0.55(-3.16%) |
Mar 04, 2011 | 17.50 | 17.55 | 17.38 | 17.39 | 59,487 | +0.02(+0.12%) |
Mar 03, 2011 | 17.15 | 17.62 | 17.15 | 17.37 | 98,947 | +0.23(+1.34%) |
Mar 02, 2011 | 17.05 | 17.15 | 16.91 | 17.14 | 57,365 | -0.08(-0.46%) |
Mar 01, 2011 | 17.15 | 17.50 | 17.01 | 17.22 | 123,525 | +0.14(+0.82%) |
Feb 28, 2011 | 16.51 | 17.15 | 16.51 | 17.08 | 164,750 | +0.58(+3.52%) |
Feb 25, 2011 | 16.30 | 16.54 | 16.30 | 16.50 | 109,907 | +0.21(+1.29%) |
Feb 24, 2011 | 16.20 | 16.38 | 16.20 | 16.29 | 182,852 | +0.12(+0.74%) |
Feb 23, 2011 | 16.20 | 16.36 | 16.10 | 16.17 | 160,671 | +0.08(+0.50%) |
Feb 22, 2011 | 16.37 | 16.39 | 16.09 | 16.09 | 117,178 | -0.31(-1.89%) |
Feb 18, 2011 | 16.53 | 16.64 | 16.40 | 16.40 | 61,553 | -0.15(-0.91%) |
Feb 17, 2011 | 16.70 | 16.70 | 16.36 | 16.55 | 104,375 | -0.04(-0.24%) |
Feb 16, 2011 | 16.42 | 16.80 | 16.42 | 16.59 | 156,904 | +0.28(+1.72%) |
Feb 15, 2011 | 16.30 | 16.39 | 16.17 | 16.31 | 94,398 | +0.06(+0.37%) |
Feb 14, 2011 | 16.20 | 16.30 | 16.20 | 16.25 | 110,223 | +0.07(+0.43%) |
Feb 11, 2011 | 16.19 | 16.21 | 16.14 | 16.18 | 55,040 | +0.04(+0.25%) |
Feb 10, 2011 | 16.03 | 16.18 | 15.75 | 16.14 | 84,460 | +0.05(+0.31%) |
Feb 09, 2011 | 16.48 | 16.48 | 16.00 | 16.09 | 135,982 | -0.26(-1.59%) |
Feb 08, 2011 | 16.25 | 16.35 | 16.15 | 16.35 | 154,799 | +0.19(+1.18%) |
Feb 07, 2011 | 15.75 | 16.19 | 15.72 | 16.16 | 169,819 | +0.46(+2.93%) |
Feb 04, 2011 | 15.46 | 15.75 | 15.46 | 15.70 | 185,164 | +0.28(+1.82%) |
Feb 03, 2011 | 15.22 | 15.47 | 15.11 | 15.42 | 106,217 | +0.26(+1.72%) |
Feb 02, 2011 | 15.00 | 15.17 | 14.94 | 15.16 | 114,006 | +0.21(+1.40%) |