Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.10 | 20.19 | 19.72 | 19.95 | 100,665 | -0.08(-0.39%) |
Apr 28, 2011 | 19.71 | 20.03 | 19.64 | 20.03 | 68,909 | +0.32(+1.64%) |
Apr 27, 2011 | 19.59 | 19.81 | 19.42 | 19.71 | 87,940 | +0.05(+0.25%) |
Apr 26, 2011 | 18.82 | 19.89 | 18.82 | 19.66 | 116,090 | +0.32(+1.67%) |
Apr 25, 2011 | 19.14 | 19.40 | 19.10 | 19.33 | 94,843 | +0.08(+0.40%) |
Apr 21, 2011 | 19.34 | 19.34 | 18.98 | 19.26 | 107,140 | +0.21(+1.13%) |
Apr 20, 2011 | 19.01 | 19.05 | 18.77 | 19.04 | 137,941 | +0.35(+1.90%) |
Apr 19, 2011 | 18.74 | 18.89 | 18.61 | 18.69 | 54,537 | +0.06(+0.30%) |
Apr 18, 2011 | 18.77 | 18.93 | 18.48 | 18.63 | 98,119 | -0.39(-2.07%) |
Apr 15, 2011 | 18.48 | 19.13 | 18.27 | 19.03 | 130,042 | +0.44(+2.34%) |
Apr 14, 2011 | 18.00 | 18.72 | 18.00 | 18.59 | 70,027 | +0.40(+2.20%) |
Apr 13, 2011 | 18.20 | 18.37 | 18.02 | 18.19 | 90,523 | +0.07(+0.39%) |
Apr 12, 2011 | 18.43 | 18.62 | 18.12 | 18.12 | 54,806 | -0.48(-2.58%) |
Apr 11, 2011 | 19.04 | 19.04 | 18.39 | 18.60 | 115,629 | -0.49(-2.59%) |
Apr 08, 2011 | 19.68 | 19.88 | 18.98 | 19.09 | 106,936 | +0.26(+1.41%) |
Apr 07, 2011 | 19.09 | 19.09 | 18.82 | 18.83 | 37,472 | -0.17(-0.88%) |
Apr 06, 2011 | 18.82 | 19.14 | 18.58 | 19.00 | 51,485 | +0.35(+1.87%) |
Apr 05, 2011 | 19.06 | 19.06 | 18.53 | 18.65 | 115,034 | -0.52(-2.69%) |
Apr 04, 2011 | 19.28 | 19.44 | 19.08 | 19.16 | 78,728 | -0.11(-0.58%) |
Apr 01, 2011 | 19.21 | 19.43 | 19.03 | 19.28 | 71,061 | +0.28(+1.47%) |
Mar 31, 2011 | 18.46 | 19.04 | 18.46 | 19.00 | 78,480 | +0.22(+1.19%) |
Mar 30, 2011 | 18.77 | 18.84 | 18.31 | 18.77 | 83,346 | +0.36(+1.97%) |
Mar 29, 2011 | 18.20 | 18.47 | 18.10 | 18.41 | 127,918 | +0.15(+0.84%) |
Mar 28, 2011 | 18.69 | 18.69 | 18.22 | 18.26 | 58,876 | -0.30(-1.61%) |
Mar 25, 2011 | 18.67 | 18.82 | 18.44 | 18.56 | 106,632 | -0.10(-0.52%) |
Mar 24, 2011 | 18.86 | 18.86 | 18.60 | 18.66 | 29,220 | -0.05(-0.26%) |
Mar 23, 2011 | 18.70 | 18.86 | 18.61 | 18.70 | 53,487 | -0.06(-0.30%) |
Mar 22, 2011 | 18.83 | 18.87 | 18.65 | 18.76 | 34,375 | -0.05(-0.26%) |
Mar 21, 2011 | 18.82 | 18.91 | 18.43 | 18.81 | 59,007 | +0.48(+2.62%) |
Mar 18, 2011 | 18.02 | 18.39 | 17.98 | 18.33 | 118,442 | +0.47(+2.65%) |
Mar 17, 2011 | 18.05 | 18.05 | 17.83 | 17.85 | 84,382 | +0.09(+0.51%) |
Mar 16, 2011 | 17.60 | 17.98 | 17.51 | 17.76 | 183,398 | +0.08(+0.47%) |
Mar 15, 2011 | 17.39 | 17.85 | 17.25 | 17.68 | 87,312 | -0.25(-1.40%) |
Mar 14, 2011 | 18.11 | 18.27 | 17.78 | 17.93 | 57,172 | -0.33(-1.79%) |
Mar 11, 2011 | 18.24 | 18.64 | 18.08 | 18.26 | 138,209 | -0.03(-0.19%) |
Mar 10, 2011 | 18.52 | 18.71 | 18.12 | 18.29 | 142,768 | -0.52(-2.74%) |
Mar 09, 2011 | 18.99 | 19.36 | 18.73 | 18.81 | 73,119 | -0.18(-0.94%) |
Mar 08, 2011 | 18.52 | 19.30 | 18.31 | 18.99 | 81,079 | +0.45(+2.42%) |
Mar 07, 2011 | 18.47 | 18.66 | 18.20 | 18.54 | 155,869 | +0.09(+0.49%) |
Mar 04, 2011 | 18.84 | 18.84 | 18.16 | 18.45 | 72,257 | -0.43(-2.29%) |
Mar 03, 2011 | 18.72 | 19.08 | 18.68 | 18.88 | 90,361 | +0.40(+2.19%) |
Mar 02, 2011 | 18.35 | 18.55 | 17.89 | 18.47 | 86,715 | +0.06(+0.34%) |
Mar 01, 2011 | 19.21 | 19.44 | 18.18 | 18.41 | 165,650 | -0.75(-3.93%) |
Feb 28, 2011 | 19.67 | 19.67 | 18.97 | 19.16 | 107,196 | -0.33(-1.72%) |
Feb 25, 2011 | 18.31 | 19.51 | 18.29 | 19.50 | 161,908 | +0.00(+0.00%) |
Feb 24, 2011 | 18.39 | 19.50 | 18.05 | 19.50 | 312,463 | +1.94(+11.07%) |
Feb 23, 2011 | 18.02 | 18.02 | 17.53 | 17.55 | 105,763 | -0.41(-2.29%) |
Feb 22, 2011 | 18.05 | 18.17 | 17.81 | 17.97 | 98,465 | -0.33(-1.79%) |
Feb 18, 2011 | 18.30 | 18.43 | 18.15 | 18.29 | 65,831 | +0.13(+0.73%) |
Feb 17, 2011 | 18.01 | 18.20 | 18.01 | 18.16 | 33,845 | +0.06(+0.31%) |
Feb 16, 2011 | 18.18 | 18.22 | 17.99 | 18.10 | 118,116 | +0.01(+0.08%) |
Feb 15, 2011 | 17.99 | 18.13 | 17.83 | 18.09 | 139,518 | -0.01(-0.04%) |
Feb 14, 2011 | 18.20 | 18.44 | 18.06 | 18.10 | 53,715 | -0.15(-0.84%) |
Feb 11, 2011 | 17.90 | 18.27 | 17.90 | 18.25 | 60,329 | +0.23(+1.28%) |
Feb 10, 2011 | 18.31 | 18.31 | 17.89 | 18.02 | 51,384 | +0.01(+0.04%) |
Feb 09, 2011 | 18.07 | 18.19 | 17.85 | 18.01 | 38,116 | -0.19(-1.03%) |
Feb 08, 2011 | 17.82 | 18.20 | 17.82 | 18.20 | 42,327 | +0.31(+1.75%) |
Feb 07, 2011 | 17.64 | 17.99 | 17.58 | 17.89 | 36,948 | +0.24(+1.38%) |
Feb 04, 2011 | 17.82 | 17.82 | 17.28 | 17.65 | 76,971 | -0.16(-0.90%) |
Feb 03, 2011 | 17.94 | 17.98 | 17.71 | 17.81 | 65,100 | -0.18(-1.01%) |
Feb 02, 2011 | 17.85 | 18.06 | 17.85 | 17.99 | 87,175 | +0.06(+0.31%) |