Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.67 | 18.87 | 18.25 | 18.43 | 34,863 | -0.22(-1.18%) |
Apr 28, 2011 | 18.87 | 18.87 | 18.60 | 18.65 | 18,630 | -0.31(-1.64%) |
Apr 27, 2011 | 19.30 | 19.30 | 18.81 | 18.96 | 20,156 | -0.32(-1.66%) |
Apr 26, 2011 | 19.14 | 19.39 | 19.08 | 19.28 | 16,594 | +0.22(+1.15%) |
Apr 25, 2011 | 19.57 | 19.40 | 18.90 | 19.06 | 40,060 | -0.59(-3.00%) |
Apr 21, 2011 | 19.94 | 19.94 | 19.65 | 19.65 | 10,970 | -0.18(-0.91%) |
Apr 20, 2011 | 20.30 | 20.30 | 19.75 | 19.83 | 42,511 | -0.35(-1.73%) |
Apr 19, 2011 | 20.22 | 20.42 | 20.05 | 20.18 | 13,610 | -0.10(-0.49%) |
Apr 18, 2011 | 20.41 | 20.45 | 20.04 | 20.28 | 16,304 | -0.08(-0.39%) |
Apr 15, 2011 | 19.78 | 20.49 | 19.73 | 20.36 | 25,488 | +0.56(+2.83%) |
Apr 14, 2011 | 19.85 | 19.94 | 19.65 | 19.80 | 11,212 | -0.19(-0.95%) |
Apr 13, 2011 | 19.89 | 20.00 | 19.68 | 19.99 | 16,612 | +0.09(+0.45%) |
Apr 12, 2011 | 20.05 | 20.42 | 19.65 | 19.90 | 22,026 | -0.15(-0.75%) |
Apr 11, 2011 | 20.00 | 20.20 | 19.93 | 20.05 | 21,298 | +0.05(+0.25%) |
Apr 08, 2011 | 20.18 | 20.39 | 19.90 | 20.00 | 25,337 | -0.33(-1.62%) |
Apr 07, 2011 | 20.57 | 20.65 | 20.26 | 20.33 | 9,492 | -0.27(-1.31%) |
Apr 06, 2011 | 20.49 | 20.62 | 20.30 | 20.60 | 11,596 | +0.19(+0.93%) |
Apr 05, 2011 | 20.51 | 20.69 | 20.39 | 20.41 | 21,391 | +0.08(+0.39%) |
Apr 04, 2011 | 20.15 | 20.50 | 20.15 | 20.33 | 19,359 | +0.24(+1.19%) |
Apr 01, 2011 | 19.84 | 20.09 | 19.75 | 20.09 | 23,907 | +0.14(+0.70%) |
Mar 31, 2011 | 20.39 | 20.47 | 19.76 | 19.95 | 24,489 | -0.30(-1.48%) |
Mar 30, 2011 | 20.42 | 20.43 | 19.65 | 20.25 | 39,580 | -0.15(-0.74%) |
Mar 29, 2011 | 20.60 | 20.69 | 20.18 | 20.40 | 27,915 | -0.29(-1.40%) |
Mar 28, 2011 | 20.41 | 20.69 | 20.41 | 20.69 | 17,450 | +0.19(+0.93%) |
Mar 25, 2011 | 20.72 | 20.73 | 20.33 | 20.50 | 14,564 | +0.05(+0.24%) |
Mar 24, 2011 | 20.15 | 20.50 | 20.13 | 20.45 | 21,736 | +0.45(+2.25%) |
Mar 23, 2011 | 19.83 | 20.19 | 19.83 | 20.00 | 18,999 | +0.05(+0.25%) |
Mar 22, 2011 | 20.49 | 20.49 | 19.81 | 19.95 | 26,654 | -0.57(-2.78%) |
Mar 21, 2011 | 20.73 | 20.81 | 20.25 | 20.52 | 45,282 | -0.11(-0.53%) |
Mar 18, 2011 | 19.50 | 20.63 | 19.49 | 20.63 | 62,178 | +1.33(+6.89%) |
Mar 17, 2011 | 19.06 | 19.65 | 19.06 | 19.30 | 38,463 | +0.23(+1.21%) |
Mar 16, 2011 | 18.60 | 19.38 | 18.38 | 19.07 | 31,893 | +0.39(+2.09%) |
Mar 15, 2011 | 18.72 | 18.74 | 18.20 | 18.68 | 38,525 | -0.17(-0.90%) |
Mar 14, 2011 | 19.49 | 19.49 | 18.83 | 18.85 | 32,935 | -0.64(-3.28%) |
Mar 11, 2011 | 18.60 | 19.49 | 18.47 | 19.49 | 24,883 | +0.70(+3.73%) |
Mar 10, 2011 | 18.64 | 19.00 | 18.50 | 18.79 | 30,792 | -0.46(-2.39%) |
Mar 09, 2011 | 19.25 | 19.25 | 18.67 | 19.25 | 16,805 | +0.35(+1.85%) |
Mar 08, 2011 | 19.02 | 19.16 | 18.74 | 18.90 | 12,594 | -0.14(-0.74%) |
Mar 07, 2011 | 19.08 | 19.11 | 18.50 | 19.04 | 26,239 | -0.05(-0.26%) |
Mar 04, 2011 | 18.19 | 19.09 | 17.90 | 19.09 | 41,817 | +0.40(+2.14%) |
Mar 03, 2011 | 19.04 | 19.20 | 18.65 | 18.69 | 43,243 | -0.50(-2.61%) |
Mar 02, 2011 | 19.47 | 19.49 | 19.00 | 19.19 | 34,895 | -0.29(-1.49%) |
Mar 01, 2011 | 20.00 | 20.74 | 19.26 | 19.48 | 64,074 | -0.53(-2.65%) |
Feb 28, 2011 | 19.19 | 20.01 | 19.07 | 20.01 | 39,847 | +0.69(+3.57%) |
Feb 25, 2011 | 18.87 | 19.40 | 18.87 | 19.32 | 25,996 | +0.25(+1.31%) |
Feb 24, 2011 | 18.77 | 19.08 | 18.72 | 19.07 | 23,768 | +0.57(+3.08%) |
Feb 23, 2011 | 18.31 | 18.50 | 18.26 | 18.50 | 29,961 | +0.15(+0.82%) |
Feb 22, 2011 | 18.70 | 18.70 | 18.15 | 18.35 | 30,904 | -0.31(-1.66%) |
Feb 18, 2011 | 18.45 | 18.73 | 18.05 | 18.66 | 39,217 | +0.16(+0.86%) |
Feb 17, 2011 | 18.43 | 18.58 | 18.35 | 18.50 | 59,018 | +0.05(+0.27%) |
Feb 16, 2011 | 17.88 | 18.74 | 17.74 | 18.45 | 53,753 | +0.71(+4.00%) |
Feb 15, 2011 | 17.78 | 17.85 | 17.74 | 17.74 | 105,145 | +0.00(+0.00%) |
Feb 14, 2011 | 17.65 | 17.89 | 17.50 | 17.74 | 43,126 | +0.16(+0.91%) |
Feb 11, 2011 | 17.54 | 17.70 | 17.53 | 17.58 | 41,484 | +0.04(+0.23%) |
Feb 10, 2011 | 17.60 | 17.65 | 17.50 | 17.54 | 111,233 | -0.06(-0.34%) |
Feb 09, 2011 | 17.66 | 17.75 | 17.56 | 17.60 | 52,784 | -0.18(-1.01%) |
Feb 08, 2011 | 17.59 | 17.78 | 17.40 | 17.78 | 45,620 | +0.25(+1.43%) |
Feb 07, 2011 | 17.60 | 17.62 | 17.43 | 17.53 | 41,863 | -0.07(-0.40%) |
Feb 04, 2011 | 17.39 | 17.60 | 17.34 | 17.60 | 42,615 | +0.18(+1.03%) |
Feb 03, 2011 | 17.54 | 17.59 | 17.25 | 17.42 | 65,032 | -0.20(-1.14%) |
Feb 02, 2011 | 17.53 | 17.69 | 17.45 | 17.62 | 22,010 | +0.02(+0.11%) |