Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.55 | 20.96 | 20.55 | 20.89 | 1,580,728 | +0.43(+2.09%) |
Apr 28, 2011 | 19.95 | 20.47 | 19.89 | 20.46 | 304,142 | +0.52(+2.61%) |
Apr 27, 2011 | 20.19 | 20.28 | 19.71 | 19.94 | 209,725 | -0.27(-1.33%) |
Apr 26, 2011 | 20.36 | 20.52 | 20.17 | 20.21 | 132,584 | +0.00(+0.00%) |
Apr 25, 2011 | 20.03 | 20.25 | 19.51 | 20.21 | 248,727 | +0.52(+2.64%) |
Apr 21, 2011 | 19.87 | 19.87 | 19.58 | 19.69 | 116,533 | +0.01(+0.06%) |
Apr 20, 2011 | 19.72 | 19.91 | 19.41 | 19.68 | 249,768 | +0.25(+1.27%) |
Apr 19, 2011 | 19.95 | 19.98 | 19.29 | 19.43 | 203,160 | -0.40(-2.03%) |
Apr 18, 2011 | 20.13 | 20.16 | 19.78 | 19.84 | 186,253 | -0.51(-2.51%) |
Apr 15, 2011 | 20.25 | 20.48 | 19.73 | 20.35 | 219,067 | -0.01(-0.04%) |
Apr 14, 2011 | 19.89 | 20.42 | 19.89 | 20.36 | 147,707 | +0.23(+1.12%) |
Apr 13, 2011 | 19.81 | 20.19 | 19.56 | 20.13 | 257,678 | +0.43(+2.17%) |
Apr 12, 2011 | 19.68 | 19.99 | 19.64 | 19.70 | 105,540 | -0.18(-0.89%) |
Apr 11, 2011 | 19.96 | 20.08 | 19.29 | 19.88 | 133,294 | -0.13(-0.63%) |
Apr 08, 2011 | 20.43 | 20.49 | 19.83 | 20.00 | 86,366 | -0.25(-1.24%) |
Apr 07, 2011 | 20.50 | 20.55 | 20.09 | 20.26 | 77,158 | -0.21(-1.02%) |
Apr 06, 2011 | 20.14 | 20.63 | 20.14 | 20.46 | 72,103 | +0.15(+0.74%) |
Apr 05, 2011 | 20.48 | 20.60 | 20.25 | 20.31 | 138,148 | -0.26(-1.26%) |
Apr 04, 2011 | 20.25 | 20.59 | 20.06 | 20.57 | 180,073 | +0.32(+1.57%) |
Apr 01, 2011 | 20.33 | 20.48 | 20.09 | 20.26 | 178,079 | +0.11(+0.54%) |
Mar 31, 2011 | 19.91 | 20.37 | 19.89 | 20.15 | 332,464 | +0.27(+1.35%) |
Mar 30, 2011 | 19.88 | 19.89 | 19.30 | 19.88 | 138,967 | +0.41(+2.11%) |
Mar 29, 2011 | 19.73 | 19.79 | 19.34 | 19.47 | 217,180 | -0.35(-1.78%) |
Mar 28, 2011 | 19.57 | 19.88 | 19.57 | 19.82 | 264,414 | +0.26(+1.33%) |
Mar 25, 2011 | 19.28 | 19.77 | 19.22 | 19.56 | 232,032 | +0.38(+1.97%) |
Mar 24, 2011 | 19.28 | 19.28 | 19.08 | 19.18 | 78,425 | +0.05(+0.26%) |
Mar 23, 2011 | 19.15 | 19.25 | 19.04 | 19.13 | 178,430 | -0.09(-0.48%) |
Mar 22, 2011 | 18.83 | 19.36 | 18.83 | 19.22 | 177,379 | +0.34(+1.78%) |
Mar 21, 2011 | 18.62 | 18.89 | 18.16 | 18.89 | 136,846 | +0.91(+5.04%) |
Mar 18, 2011 | 17.90 | 18.00 | 17.68 | 17.98 | 282,163 | +0.29(+1.66%) |
Mar 17, 2011 | 18.31 | 18.38 | 17.68 | 17.69 | 90,522 | -0.24(-1.36%) |
Mar 16, 2011 | 17.80 | 18.23 | 17.80 | 17.93 | 225,510 | +0.14(+0.80%) |
Mar 15, 2011 | 17.43 | 17.94 | 16.95 | 17.79 | 148,633 | -0.15(-0.84%) |
Mar 14, 2011 | 18.05 | 18.35 | 17.79 | 17.94 | 111,775 | -0.33(-1.79%) |
Mar 11, 2011 | 18.39 | 18.96 | 18.19 | 18.27 | 86,612 | -0.14(-0.77%) |
Mar 10, 2011 | 18.79 | 18.79 | 18.37 | 18.41 | 138,243 | -0.67(-3.52%) |
Mar 09, 2011 | 19.27 | 19.58 | 18.96 | 19.08 | 81,073 | -0.14(-0.74%) |
Mar 08, 2011 | 18.71 | 19.35 | 18.63 | 19.22 | 124,710 | +0.48(+2.55%) |
Mar 07, 2011 | 19.01 | 19.27 | 18.54 | 18.75 | 108,637 | -0.20(-1.06%) |
Mar 04, 2011 | 19.35 | 19.52 | 18.73 | 18.95 | 133,046 | -0.45(-2.33%) |
Mar 03, 2011 | 18.80 | 19.95 | 18.80 | 19.40 | 292,447 | +0.91(+4.90%) |
Mar 02, 2011 | 18.12 | 18.53 | 18.07 | 18.49 | 184,267 | -0.18(-0.94%) |
Mar 01, 2011 | 19.16 | 19.16 | 18.40 | 18.67 | 207,694 | -0.40(-2.11%) |
Feb 28, 2011 | 19.63 | 19.63 | 17.03 | 19.07 | 174,755 | +0.72(+3.93%) |
Feb 25, 2011 | 17.83 | 18.38 | 17.82 | 18.35 | 116,575 | +0.54(+3.01%) |
Feb 24, 2011 | 17.60 | 17.84 | 17.49 | 17.81 | 132,833 | +0.23(+1.34%) |
Feb 23, 2011 | 18.14 | 18.37 | 17.49 | 17.58 | 99,270 | -0.60(-3.32%) |
Feb 22, 2011 | 18.41 | 18.69 | 18.02 | 18.18 | 157,562 | -0.44(-2.34%) |
Feb 18, 2011 | 18.45 | 18.70 | 18.39 | 18.62 | 173,621 | +0.26(+1.42%) |
Feb 17, 2011 | 17.83 | 18.45 | 17.77 | 18.36 | 159,564 | +0.55(+3.11%) |
Feb 16, 2011 | 17.71 | 17.87 | 17.69 | 17.81 | 177,469 | +0.17(+0.95%) |
Feb 15, 2011 | 17.56 | 17.74 | 17.55 | 17.64 | 173,238 | -0.08(-0.43%) |
Feb 14, 2011 | 17.79 | 17.81 | 17.66 | 17.71 | 73,011 | -0.11(-0.61%) |
Feb 11, 2011 | 17.52 | 17.83 | 17.39 | 17.82 | 90,404 | +0.19(+1.09%) |
Feb 10, 2011 | 17.50 | 17.71 | 17.43 | 17.63 | 193,472 | +0.00(+0.00%) |
Feb 09, 2011 | 17.58 | 17.67 | 17.55 | 17.63 | 81,443 | -0.03(-0.14%) |
Feb 08, 2011 | 17.79 | 17.82 | 17.60 | 17.66 | 89,199 | -0.19(-1.08%) |
Feb 07, 2011 | 17.61 | 17.90 | 17.60 | 17.85 | 63,446 | +0.23(+1.28%) |
Feb 04, 2011 | 17.68 | 17.77 | 17.46 | 17.62 | 128,961 | -0.10(-0.57%) |
Feb 03, 2011 | 17.64 | 17.86 | 17.45 | 17.72 | 120,546 | +0.11(+0.62%) |
Feb 02, 2011 | 17.45 | 17.64 | 17.43 | 17.61 | 98,794 | +0.09(+0.53%) |