Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.60 | 17.82 | 17.52 | 17.66 | 65,780 | -0.11(-0.62%) |
Apr 28, 2011 | 17.50 | 17.79 | 17.36 | 17.77 | 103,218 | +0.27(+1.54%) |
Apr 27, 2011 | 17.41 | 17.50 | 17.01 | 17.50 | 433,147 | +0.05(+0.29%) |
Apr 26, 2011 | 17.01 | 17.45 | 16.58 | 17.45 | 44,976 | +0.15(+0.87%) |
Apr 25, 2011 | 17.24 | 17.30 | 17.12 | 17.30 | 26,066 | +0.09(+0.52%) |
Apr 21, 2011 | 17.00 | 17.35 | 16.96 | 17.21 | 119,966 | +0.32(+1.89%) |
Apr 20, 2011 | 16.45 | 16.89 | 16.45 | 16.89 | 49,380 | +0.71(+4.39%) |
Apr 19, 2011 | 15.86 | 16.18 | 15.86 | 16.18 | 26,487 | +0.70(+4.52%) |
Apr 18, 2011 | 15.43 | 15.58 | 15.24 | 15.48 | 204,596 | -0.41(-2.58%) |
Apr 15, 2011 | 15.70 | 15.95 | 15.68 | 15.89 | 35,911 | -0.14(-0.87%) |
Apr 14, 2011 | 15.90 | 16.03 | 15.80 | 16.03 | 59,511 | -0.25(-1.54%) |
Apr 13, 2011 | 16.44 | 16.48 | 16.11 | 16.28 | 97,409 | -0.02(-0.12%) |
Apr 12, 2011 | 16.45 | 16.45 | 16.23 | 16.30 | 58,637 | -0.58(-3.44%) |
Apr 11, 2011 | 16.92 | 17.01 | 16.77 | 16.88 | 29,456 | -0.61(-3.49%) |
Apr 08, 2011 | 17.41 | 17.54 | 17.39 | 17.49 | 38,996 | +0.34(+1.98%) |
Apr 07, 2011 | 17.08 | 17.20 | 16.93 | 17.15 | 47,946 | -0.49(-2.78%) |
Apr 06, 2011 | 17.51 | 17.65 | 17.50 | 17.64 | 32,517 | +0.12(+0.68%) |
Apr 05, 2011 | 17.31 | 17.55 | 17.28 | 17.52 | 64,269 | +0.00(+0.00%) |
Apr 04, 2011 | 17.51 | 17.57 | 17.40 | 17.52 | 31,468 | +0.04(+0.23%) |
Apr 01, 2011 | 17.21 | 17.51 | 17.19 | 17.48 | 39,296 | +0.29(+1.69%) |
Mar 31, 2011 | 17.13 | 17.22 | 16.97 | 17.19 | 75,943 | +0.09(+0.53%) |
Mar 30, 2011 | 16.92 | 17.15 | 16.92 | 17.10 | 29,827 | +0.38(+2.27%) |
Mar 29, 2011 | 16.51 | 16.78 | 16.45 | 16.72 | 124,652 | -0.07(-0.42%) |
Mar 28, 2011 | 16.66 | 16.79 | 16.59 | 16.79 | 46,454 | +0.06(+0.36%) |
Mar 25, 2011 | 16.87 | 16.88 | 16.61 | 16.73 | 53,895 | -0.12(-0.71%) |
Mar 24, 2011 | 16.61 | 16.90 | 16.54 | 16.85 | 32,851 | +0.33(+2.00%) |
Mar 23, 2011 | 16.52 | 16.65 | 16.40 | 16.52 | 40,033 | -0.17(-1.02%) |
Mar 22, 2011 | 16.63 | 16.69 | 16.46 | 16.69 | 146,585 | +0.06(+0.36%) |
Mar 21, 2011 | 16.46 | 16.63 | 16.46 | 16.63 | 37,704 | +0.35(+2.15%) |
Mar 18, 2011 | 16.35 | 16.42 | 16.09 | 16.28 | 1,477,009 | +0.88(+5.71%) |
Mar 17, 2011 | 15.35 | 15.55 | 15.20 | 15.40 | 578,528 | +0.59(+3.98%) |
Mar 16, 2011 | 14.98 | 15.02 | 14.35 | 14.81 | 176,986 | -0.70(-4.51%) |
Mar 15, 2011 | 14.94 | 15.53 | 14.94 | 15.51 | 36,226 | -0.37(-2.33%) |
Mar 14, 2011 | 15.71 | 15.89 | 15.62 | 15.88 | 25,411 | -0.14(-0.87%) |
Mar 11, 2011 | 15.64 | 16.02 | 15.64 | 16.02 | 67,212 | +0.05(+0.31%) |
Mar 10, 2011 | 15.77 | 16.00 | 15.74 | 15.97 | 59,817 | -0.35(-2.14%) |
Mar 09, 2011 | 16.34 | 16.40 | 16.15 | 16.32 | 31,913 | -0.03(-0.18%) |
Mar 08, 2011 | 16.15 | 16.40 | 15.98 | 16.35 | 80,292 | -0.19(-1.15%) |
Mar 07, 2011 | 16.80 | 16.87 | 16.35 | 16.54 | 25,945 | -0.26(-1.55%) |
Mar 04, 2011 | 16.95 | 16.95 | 16.59 | 16.80 | 51,667 | -0.44(-2.55%) |
Mar 03, 2011 | 17.07 | 17.24 | 16.89 | 17.24 | 49,758 | +0.75(+4.55%) |
Mar 02, 2011 | 16.36 | 16.49 | 16.29 | 16.49 | 40,271 | +0.04(+0.24%) |
Mar 01, 2011 | 16.82 | 16.82 | 16.45 | 16.45 | 31,757 | -0.10(-0.60%) |
Feb 28, 2011 | 16.54 | 16.67 | 16.44 | 16.55 | 33,193 | +0.34(+2.10%) |
Feb 25, 2011 | 16.09 | 16.21 | 15.96 | 16.21 | 14,282 | +0.41(+2.59%) |
Feb 24, 2011 | 15.77 | 15.90 | 15.62 | 15.80 | 38,411 | +0.20(+1.28%) |
Feb 23, 2011 | 15.56 | 15.65 | 15.44 | 15.60 | 38,879 | +0.00(+0.00%) |
Feb 22, 2011 | 15.85 | 15.89 | 15.57 | 15.60 | 174,852 | -0.66(-4.06%) |
Feb 18, 2011 | 16.21 | 16.35 | 16.14 | 16.26 | 33,206 | +0.10(+0.62%) |
Feb 17, 2011 | 15.95 | 16.16 | 15.90 | 16.16 | 43,118 | +0.40(+2.54%) |
Feb 16, 2011 | 15.51 | 15.76 | 15.51 | 15.76 | 37,062 | +0.28(+1.81%) |
Feb 15, 2011 | 15.49 | 15.57 | 15.44 | 15.48 | 33,276 | -0.21(-1.34%) |
Feb 14, 2011 | 15.54 | 15.69 | 15.50 | 15.69 | 25,782 | +0.02(+0.13%) |
Feb 11, 2011 | 15.35 | 15.68 | 15.35 | 15.67 | 40,129 | +0.07(+0.45%) |
Feb 10, 2011 | 15.25 | 15.60 | 15.24 | 15.60 | 62,657 | -0.14(-0.89%) |
Feb 09, 2011 | 15.63 | 15.74 | 15.57 | 15.74 | 38,697 | +0.35(+2.27%) |
Feb 08, 2011 | 15.29 | 15.55 | 15.20 | 15.39 | 34,339 | +0.25(+1.65%) |
Feb 07, 2011 | 15.16 | 15.22 | 15.01 | 15.14 | 33,102 | -0.20(-1.30%) |
Feb 04, 2011 | 15.10 | 15.34 | 15.07 | 15.34 | 23,260 | +0.15(+0.99%) |
Feb 03, 2011 | 15.01 | 15.19 | 14.94 | 15.19 | 41,558 | -0.12(-0.78%) |
Feb 02, 2011 | 15.55 | 15.55 | 15.16 | 15.31 | 37,270 | -0.63(-3.95%) |