Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.17 | 18.17 | 17.80 | 17.93 | 688,980 | -0.24(-1.34%) |
Apr 28, 2011 | 18.14 | 18.21 | 18.09 | 18.17 | 836,782 | +0.04(+0.22%) |
Apr 27, 2011 | 18.14 | 18.21 | 18.06 | 18.14 | 642,327 | +0.00(+0.00%) |
Apr 26, 2011 | 18.10 | 18.22 | 18.03 | 18.14 | 835,479 | +0.08(+0.43%) |
Apr 25, 2011 | 18.03 | 18.14 | 18.01 | 18.06 | 708,432 | -0.08(-0.43%) |
Apr 21, 2011 | 18.40 | 18.40 | 18.03 | 18.14 | 851,524 | -0.20(-1.11%) |
Apr 20, 2011 | 18.47 | 18.47 | 18.18 | 18.34 | 723,207 | +0.07(+0.39%) |
Apr 19, 2011 | 18.16 | 18.33 | 18.16 | 18.27 | 484,966 | +0.17(+0.95%) |
Apr 18, 2011 | 17.95 | 18.18 | 17.92 | 18.10 | 727,379 | -0.05(-0.30%) |
Apr 15, 2011 | 17.88 | 18.18 | 17.84 | 18.15 | 1,077,256 | +0.24(+1.31%) |
Apr 14, 2011 | 17.59 | 17.92 | 17.58 | 17.92 | 794,168 | +0.27(+1.56%) |
Apr 13, 2011 | 17.80 | 17.84 | 17.59 | 17.64 | 720,195 | -0.08(-0.44%) |
Apr 12, 2011 | 17.65 | 17.84 | 17.65 | 17.72 | 554,829 | +0.04(+0.22%) |
Apr 11, 2011 | 17.79 | 17.96 | 17.61 | 17.68 | 327,369 | -0.13(-0.71%) |
Apr 08, 2011 | 18.03 | 18.03 | 17.77 | 17.81 | 408,416 | -0.14(-0.79%) |
Apr 07, 2011 | 17.98 | 18.06 | 17.90 | 17.95 | 869,563 | -0.03(-0.17%) |
Apr 06, 2011 | 17.96 | 18.03 | 17.88 | 17.98 | 553,234 | +0.07(+0.39%) |
Apr 05, 2011 | 17.82 | 17.91 | 17.82 | 17.91 | 557,803 | +0.05(+0.26%) |
Apr 04, 2011 | 17.83 | 17.90 | 17.77 | 17.86 | 674,141 | +0.00(+0.00%) |
Apr 01, 2011 | 17.95 | 17.95 | 17.78 | 17.86 | 956,296 | +0.04(+0.22%) |
Mar 31, 2011 | 17.70 | 17.86 | 17.68 | 17.82 | 694,945 | +0.13(+0.71%) |
Mar 30, 2011 | 17.70 | 17.70 | 17.70 | 17.70 | 1,088,981 | +0.06(+0.36%) |
Mar 29, 2011 | 17.55 | 17.64 | 17.43 | 17.63 | 910,953 | +0.03(+0.18%) |
Mar 28, 2011 | 17.44 | 17.65 | 17.43 | 17.60 | 866,046 | +0.22(+1.27%) |
Mar 25, 2011 | 17.33 | 17.46 | 17.32 | 17.38 | 1,031,412 | +0.07(+0.41%) |
Mar 24, 2011 | 17.35 | 17.37 | 17.21 | 17.31 | 741,489 | +0.03(+0.18%) |
Mar 23, 2011 | 17.28 | 17.35 | 17.09 | 17.28 | 1,017,825 | -0.01(-0.05%) |
Mar 22, 2011 | 17.43 | 17.51 | 17.26 | 17.29 | 805,696 | -0.15(-0.86%) |
Mar 21, 2011 | 17.46 | 17.51 | 17.41 | 17.44 | 1,143,734 | -0.02(-0.09%) |
Mar 18, 2011 | 17.55 | 17.63 | 17.38 | 17.45 | 1,761,893 | -0.03(-0.18%) |
Mar 17, 2011 | 17.86 | 17.86 | 17.37 | 17.48 | 895,023 | -0.15(-0.82%) |
Mar 16, 2011 | 17.91 | 17.91 | 17.57 | 17.63 | 1,209,653 | -0.28(-1.56%) |
Mar 15, 2011 | 18.05 | 18.09 | 17.88 | 17.91 | 1,160,924 | -0.18(-1.00%) |
Mar 14, 2011 | 18.10 | 18.21 | 17.99 | 18.09 | 563,245 | -0.14(-0.78%) |
Mar 11, 2011 | 18.14 | 18.44 | 18.14 | 18.23 | 615,586 | -0.03(-0.17%) |
Mar 10, 2011 | 18.29 | 18.43 | 18.21 | 18.26 | 547,289 | -0.29(-1.57%) |
Mar 09, 2011 | 18.35 | 18.63 | 18.32 | 18.55 | 917,138 | +0.11(+0.60%) |
Mar 08, 2011 | 17.98 | 18.48 | 17.93 | 18.44 | 1,069,181 | +0.45(+2.49%) |
Mar 07, 2011 | 18.02 | 18.13 | 17.92 | 17.99 | 807,949 | -0.03(-0.17%) |
Mar 04, 2011 | 17.89 | 18.10 | 17.87 | 18.03 | 1,196,243 | +0.17(+0.97%) |
Mar 03, 2011 | 17.71 | 17.89 | 17.61 | 17.85 | 1,122,356 | +0.35(+2.02%) |
Mar 02, 2011 | 17.62 | 17.65 | 17.37 | 17.50 | 1,144,601 | -0.23(-1.28%) |
Mar 01, 2011 | 18.35 | 18.51 | 17.70 | 17.73 | 1,314,451 | -0.57(-3.09%) |
Feb 28, 2011 | 17.66 | 18.62 | 17.63 | 18.29 | 2,638,122 | +0.86(+4.91%) |
Feb 25, 2011 | 17.11 | 17.44 | 17.11 | 17.44 | 579,971 | +0.47(+2.78%) |
Feb 24, 2011 | 17.24 | 17.24 | 16.87 | 16.97 | 538,000 | -0.28(-1.64%) |
Feb 23, 2011 | 16.86 | 17.55 | 16.35 | 17.25 | 725,175 | -0.10(-0.59%) |
Feb 22, 2011 | 17.36 | 17.51 | 17.27 | 17.35 | 576,226 | -0.17(-0.99%) |
Feb 18, 2011 | 17.26 | 17.59 | 17.07 | 17.52 | 624,864 | +0.31(+1.83%) |
Feb 17, 2011 | 17.21 | 17.33 | 17.14 | 17.21 | 444,366 | -0.05(-0.32%) |
Feb 16, 2011 | 17.09 | 17.33 | 17.08 | 17.26 | 447,809 | +0.27(+1.57%) |
Feb 15, 2011 | 17.07 | 17.11 | 16.93 | 17.00 | 513,260 | -0.06(-0.37%) |
Feb 14, 2011 | 17.09 | 17.18 | 16.96 | 17.06 | 353,572 | -0.02(-0.09%) |
Feb 11, 2011 | 16.97 | 17.09 | 16.84 | 17.08 | 419,523 | +0.07(+0.41%) |
Feb 10, 2011 | 16.93 | 17.12 | 16.91 | 17.01 | 559,150 | -0.02(-0.14%) |
Feb 09, 2011 | 16.81 | 17.04 | 16.77 | 17.03 | 583,269 | +0.13(+0.78%) |
Feb 08, 2011 | 16.69 | 16.90 | 16.63 | 16.90 | 467,783 | +0.19(+1.16%) |
Feb 07, 2011 | 16.39 | 16.71 | 16.39 | 16.70 | 548,602 | +0.31(+1.89%) |
Feb 04, 2011 | 16.51 | 16.51 | 16.27 | 16.39 | 717,288 | -0.09(-0.56%) |
Feb 03, 2011 | 16.38 | 16.50 | 16.35 | 16.49 | 387,001 | +0.11(+0.66%) |
Feb 02, 2011 | 16.23 | 16.49 | 16.20 | 16.38 | 404,390 | +0.12(+0.71%) |