Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.24 | 19.43 | 19.18 | 19.34 | 8,845 | +0.07(+0.34%) |
Apr 28, 2011 | 19.28 | 19.33 | 19.20 | 19.27 | 8,695 | -0.01(-0.03%) |
Apr 27, 2011 | 19.33 | 19.33 | 18.91 | 19.28 | 12,530 | -0.13(-0.66%) |
Apr 26, 2011 | 19.49 | 19.49 | 19.38 | 19.41 | 8,530 | +0.12(+0.60%) |
Apr 25, 2011 | 18.92 | 19.34 | 18.92 | 19.29 | 15,930 | +0.29(+1.54%) |
Apr 21, 2011 | 19.04 | 19.04 | 18.92 | 19.00 | 8,130 | -0.03(-0.16%) |
Apr 20, 2011 | 19.09 | 19.16 | 18.93 | 19.03 | 33,934 | +0.36(+1.93%) |
Apr 19, 2011 | 18.67 | 18.67 | 18.60 | 18.67 | 8,180 | +0.21(+1.14%) |
Apr 18, 2011 | 18.72 | 18.72 | 18.43 | 18.46 | 2,450 | -0.61(-3.22%) |
Apr 15, 2011 | 18.95 | 19.07 | 18.92 | 19.07 | 8,350 | +0.42(+2.28%) |
Apr 14, 2011 | 18.67 | 18.68 | 18.42 | 18.65 | 7,050 | -0.16(-0.84%) |
Apr 13, 2011 | 18.93 | 18.93 | 18.72 | 18.81 | 7,840 | +0.26(+1.39%) |
Apr 12, 2011 | 18.84 | 18.85 | 18.30 | 18.55 | 8,240 | -0.73(-3.79%) |
Apr 11, 2011 | 19.39 | 19.46 | 19.27 | 19.28 | 25,310 | -0.14(-0.72%) |
Apr 08, 2011 | 19.66 | 19.66 | 19.35 | 19.42 | 13,680 | +0.10(+0.52%) |
Apr 07, 2011 | 19.23 | 19.42 | 19.10 | 19.32 | 15,780 | +0.18(+0.96%) |
Apr 06, 2011 | 19.22 | 19.22 | 19.11 | 19.14 | 2,243 | -0.01(-0.07%) |
Apr 05, 2011 | 19.16 | 19.20 | 19.15 | 19.15 | 7,615 | +0.04(+0.21%) |
Apr 04, 2011 | 19.35 | 19.35 | 19.11 | 19.11 | 2,250 | -0.38(-1.95%) |
Apr 01, 2011 | 19.00 | 19.50 | 19.00 | 19.49 | 8,850 | +0.62(+3.29%) |
Mar 31, 2011 | 18.74 | 18.87 | 18.73 | 18.87 | 3,468 | +0.62(+3.37%) |
Mar 30, 2011 | 18.25 | 18.25 | 18.25 | 18.25 | 5,685 | +0.68(+3.87%) |
Mar 29, 2011 | 17.40 | 17.58 | 17.36 | 17.58 | 3,287 | -0.16(-0.93%) |
Mar 28, 2011 | 17.70 | 17.85 | 17.67 | 17.74 | 2,598 | -0.03(-0.17%) |
Mar 25, 2011 | 17.47 | 18.00 | 17.47 | 17.77 | 2,520 | +0.34(+1.96%) |
Mar 24, 2011 | 17.42 | 17.56 | 17.28 | 17.43 | 7,895 | +0.07(+0.41%) |
Mar 23, 2011 | 16.94 | 17.51 | 16.94 | 17.36 | 13,560 | +0.33(+1.94%) |
Mar 22, 2011 | 17.11 | 17.11 | 16.98 | 17.03 | 7,085 | -0.20(-1.19%) |
Mar 21, 2011 | 17.19 | 17.23 | 17.12 | 17.23 | 19,320 | +0.65(+3.94%) |
Mar 18, 2011 | 17.23 | 17.23 | 16.58 | 16.58 | 4,225 | -0.57(-3.32%) |
Mar 17, 2011 | 17.25 | 17.25 | 17.11 | 17.15 | 3,010 | +0.78(+4.76%) |
Mar 16, 2011 | 16.24 | 16.37 | 16.16 | 16.37 | 1,290 | +0.02(+0.10%) |
Mar 15, 2011 | 15.89 | 16.52 | 15.89 | 16.35 | 1,463 | +0.01(+0.09%) |
Mar 14, 2011 | 16.54 | 16.55 | 16.34 | 16.34 | 1,035 | -0.24(-1.45%) |
Mar 11, 2011 | 15.93 | 16.58 | 15.93 | 16.58 | 8,361 | +0.20(+1.22%) |
Mar 10, 2011 | 16.13 | 16.40 | 16.13 | 16.38 | 7,690 | -0.17(-1.03%) |
Mar 09, 2011 | 16.55 | 16.75 | 16.50 | 16.55 | 12,800 | -0.54(-3.16%) |
Mar 08, 2011 | 17.29 | 17.32 | 17.05 | 17.09 | 7,920 | -0.24(-1.38%) |
Mar 07, 2011 | 17.33 | 17.38 | 17.21 | 17.33 | 9,730 | -0.08(-0.47%) |
Mar 04, 2011 | 17.19 | 17.41 | 17.19 | 17.41 | 7,934 | +0.40(+2.35%) |
Mar 03, 2011 | 16.91 | 17.04 | 16.66 | 17.01 | 12,950 | -0.12(-0.68%) |
Mar 02, 2011 | 16.89 | 17.13 | 16.89 | 17.13 | 12,437 | +0.19(+1.11%) |
Mar 01, 2011 | 17.20 | 17.22 | 16.88 | 16.94 | 1,480 | -0.27(-1.55%) |
Feb 28, 2011 | 17.12 | 17.41 | 17.10 | 17.21 | 16,790 | +0.20(+1.15%) |
Feb 25, 2011 | 16.95 | 17.05 | 16.95 | 17.01 | 9,655 | +0.07(+0.41%) |
Feb 24, 2011 | 16.93 | 17.09 | 16.93 | 16.94 | 13,220 | -0.23(-1.34%) |
Feb 23, 2011 | 17.31 | 17.32 | 17.06 | 17.17 | 18,550 | -0.33(-1.89%) |
Feb 22, 2011 | 17.73 | 17.79 | 17.49 | 17.50 | 3,700 | -0.26(-1.46%) |
Feb 18, 2011 | 17.80 | 17.81 | 17.66 | 17.76 | 1,757 | -0.13(-0.73%) |
Feb 17, 2011 | 17.74 | 17.98 | 17.65 | 17.89 | 37,490 | +0.35(+1.97%) |
Feb 16, 2011 | 17.50 | 17.65 | 17.46 | 17.55 | 11,340 | +0.36(+2.07%) |
Feb 15, 2011 | 17.22 | 17.29 | 17.07 | 17.19 | 7,716 | -0.12(-0.69%) |
Feb 14, 2011 | 16.81 | 17.31 | 16.81 | 17.31 | 20,582 | +0.62(+3.71%) |
Feb 11, 2011 | 15.90 | 16.69 | 15.90 | 16.69 | 7,695 | +1.27(+8.20%) |
Feb 10, 2011 | 15.38 | 15.51 | 15.38 | 15.43 | 6,940 | -0.12(-0.80%) |
Feb 09, 2011 | 16.03 | 16.03 | 15.55 | 15.55 | 11,740 | -0.49(-3.05%) |
Feb 08, 2011 | 16.04 | 16.09 | 16.00 | 16.04 | 2,660 | -0.05(-0.31%) |
Feb 07, 2011 | 15.99 | 16.17 | 15.99 | 16.09 | 9,620 | +0.20(+1.23%) |
Feb 04, 2011 | 15.98 | 15.98 | 15.77 | 15.89 | 8,720 | -0.00(-0.01%) |
Feb 03, 2011 | 15.76 | 15.90 | 15.70 | 15.90 | 9,645 | -0.27(-1.65%) |
Feb 02, 2011 | 16.54 | 16.54 | 16.09 | 16.16 | 12,010 | -0.36(-2.20%) |