Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.25 | 19.84 | 18.48 | 19.80 | 22,646 | +0.63(+3.30%) |
Apr 28, 2011 | 19.15 | 19.17 | 18.95 | 19.17 | 9,916 | +0.03(+0.15%) |
Apr 27, 2011 | 19.14 | 19.14 | 18.81 | 19.14 | 28,626 | +0.17(+0.91%) |
Apr 26, 2011 | 18.38 | 19.13 | 18.38 | 18.97 | 34,311 | +0.61(+3.34%) |
Apr 25, 2011 | 18.59 | 18.59 | 17.93 | 18.36 | 33,489 | -0.20(-1.08%) |
Apr 21, 2011 | 19.29 | 19.29 | 18.55 | 18.56 | 64,311 | -0.52(-2.71%) |
Apr 20, 2011 | 19.54 | 19.54 | 18.97 | 19.08 | 14,258 | -0.06(-0.30%) |
Apr 19, 2011 | 19.63 | 19.73 | 19.03 | 19.13 | 38,318 | -0.34(-1.72%) |
Apr 18, 2011 | 19.90 | 20.00 | 19.37 | 19.47 | 13,128 | -0.84(-4.15%) |
Apr 15, 2011 | 20.26 | 20.37 | 19.99 | 20.31 | 25,975 | +0.12(+0.57%) |
Apr 14, 2011 | 19.81 | 20.27 | 19.71 | 20.20 | 17,119 | +0.08(+0.38%) |
Apr 13, 2011 | 19.51 | 20.19 | 19.16 | 20.12 | 49,573 | +0.82(+4.27%) |
Apr 12, 2011 | 19.47 | 19.73 | 19.30 | 19.30 | 20,439 | -0.40(-2.04%) |
Apr 11, 2011 | 19.95 | 19.95 | 19.51 | 19.70 | 36,194 | -0.15(-0.77%) |
Apr 08, 2011 | 20.73 | 20.73 | 19.83 | 19.85 | 28,034 | -0.72(-3.50%) |
Apr 07, 2011 | 20.77 | 20.88 | 20.49 | 20.57 | 13,077 | -0.19(-0.92%) |
Apr 06, 2011 | 20.68 | 21.05 | 20.66 | 20.76 | 28,144 | +0.08(+0.37%) |
Apr 05, 2011 | 20.55 | 20.94 | 20.38 | 20.69 | 39,820 | +0.13(+0.65%) |
Apr 04, 2011 | 19.46 | 20.63 | 19.39 | 20.55 | 82,444 | +1.19(+6.14%) |
Apr 01, 2011 | 19.39 | 19.64 | 18.95 | 19.36 | 28,934 | -0.01(-0.05%) |
Mar 31, 2011 | 18.69 | 19.58 | 18.06 | 19.37 | 28,977 | +0.68(+3.64%) |
Mar 30, 2011 | 18.69 | 18.86 | 18.03 | 18.69 | 23,134 | +0.11(+0.62%) |
Mar 29, 2011 | 18.88 | 18.88 | 18.41 | 18.58 | 15,584 | -0.30(-1.57%) |
Mar 28, 2011 | 19.14 | 19.14 | 18.87 | 18.87 | 17,453 | -0.15(-0.81%) |
Mar 25, 2011 | 19.24 | 19.46 | 18.86 | 19.03 | 37,009 | -0.03(-0.15%) |
Mar 24, 2011 | 19.09 | 19.11 | 18.79 | 19.06 | 11,696 | +0.01(+0.05%) |
Mar 23, 2011 | 19.07 | 19.14 | 18.75 | 19.05 | 29,086 | -0.11(-0.55%) |
Mar 22, 2011 | 19.01 | 19.27 | 18.86 | 19.15 | 16,340 | +0.11(+0.55%) |
Mar 21, 2011 | 18.71 | 19.05 | 18.53 | 19.05 | 40,326 | +0.74(+4.03%) |
Mar 18, 2011 | 17.70 | 18.54 | 17.70 | 18.31 | 61,859 | +0.77(+4.37%) |
Mar 17, 2011 | 17.65 | 17.65 | 17.44 | 17.54 | 25,152 | +0.28(+1.61%) |
Mar 16, 2011 | 17.75 | 17.84 | 17.20 | 17.26 | 25,404 | -0.57(-3.17%) |
Mar 15, 2011 | 16.79 | 18.01 | 16.61 | 17.83 | 21,473 | +0.43(+2.48%) |
Mar 14, 2011 | 17.85 | 17.85 | 17.12 | 17.40 | 34,042 | -0.66(-3.66%) |
Mar 11, 2011 | 18.17 | 18.42 | 18.05 | 18.06 | 19,953 | -0.15(-0.84%) |
Mar 10, 2011 | 18.78 | 18.78 | 18.09 | 18.21 | 34,719 | -0.87(-4.57%) |
Mar 09, 2011 | 18.63 | 19.14 | 18.56 | 19.09 | 10,119 | +0.49(+2.63%) |
Mar 08, 2011 | 18.38 | 18.73 | 17.81 | 18.60 | 15,705 | +0.31(+1.68%) |
Mar 07, 2011 | 19.53 | 19.60 | 18.22 | 18.29 | 18,629 | -1.05(-5.45%) |
Mar 04, 2011 | 19.50 | 19.87 | 19.27 | 19.34 | 21,247 | -0.11(-0.59%) |
Mar 03, 2011 | 19.02 | 19.62 | 18.90 | 19.46 | 36,710 | +0.62(+3.31%) |
Mar 02, 2011 | 17.79 | 18.99 | 17.74 | 18.84 | 122,593 | +1.05(+5.93%) |
Mar 01, 2011 | 17.94 | 17.94 | 17.66 | 17.78 | 26,360 | +0.00(+0.00%) |
Feb 28, 2011 | 18.40 | 18.40 | 17.57 | 17.78 | 29,547 | -0.38(-2.11%) |
Feb 25, 2011 | 18.19 | 18.19 | 18.02 | 18.17 | 20,461 | +0.02(+0.11%) |
Feb 24, 2011 | 18.02 | 18.27 | 18.02 | 18.15 | 47,199 | +0.12(+0.69%) |
Feb 23, 2011 | 17.74 | 18.20 | 17.48 | 18.02 | 32,162 | +0.25(+1.40%) |
Feb 22, 2011 | 17.76 | 18.07 | 17.48 | 17.77 | 43,729 | -0.27(-1.49%) |
Feb 18, 2011 | 18.54 | 18.54 | 17.82 | 18.04 | 34,509 | -0.39(-2.13%) |
Feb 17, 2011 | 18.32 | 18.43 | 18.32 | 18.43 | 19,773 | +0.12(+0.63%) |
Feb 16, 2011 | 18.33 | 18.33 | 18.15 | 18.32 | 18,825 | +0.22(+1.21%) |
Feb 15, 2011 | 18.49 | 18.55 | 17.94 | 18.10 | 19,180 | -0.53(-2.82%) |
Feb 14, 2011 | 18.17 | 18.79 | 17.95 | 18.62 | 36,602 | +0.51(+2.80%) |
Feb 11, 2011 | 17.71 | 18.12 | 17.61 | 18.12 | 18,504 | +0.26(+1.45%) |
Feb 10, 2011 | 17.69 | 17.87 | 17.57 | 17.86 | 44,169 | +0.27(+1.52%) |
Feb 09, 2011 | 17.59 | 17.70 | 17.38 | 17.59 | 43,369 | -0.11(-0.59%) |
Feb 08, 2011 | 17.59 | 17.71 | 17.44 | 17.70 | 47,916 | +0.13(+0.76%) |
Feb 07, 2011 | 17.32 | 17.73 | 17.32 | 17.56 | 20,248 | +0.28(+1.60%) |
Feb 04, 2011 | 17.73 | 17.93 | 17.08 | 17.29 | 28,603 | -0.47(-2.64%) |
Feb 03, 2011 | 17.44 | 17.91 | 17.44 | 17.75 | 39,165 | +0.75(+4.38%) |
Feb 02, 2011 | 16.74 | 17.30 | 16.74 | 17.01 | 14,116 | +0.27(+1.60%) |