Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.56 | 19.73 | 19.49 | 19.68 | 793,723 | +0.26(+1.33%) |
Apr 28, 2011 | 19.28 | 19.49 | 19.18 | 19.42 | 1,406,870 | +0.08(+0.43%) |
Apr 27, 2011 | 19.46 | 19.57 | 19.20 | 19.33 | 1,108,448 | -0.06(-0.32%) |
Apr 26, 2011 | 19.41 | 19.51 | 19.31 | 19.40 | 417,387 | +0.02(+0.11%) |
Apr 25, 2011 | 19.46 | 19.47 | 19.31 | 19.37 | 533,157 | -0.05(-0.27%) |
Apr 21, 2011 | 19.51 | 19.55 | 19.41 | 19.43 | 862,448 | -0.02(-0.11%) |
Apr 20, 2011 | 19.54 | 19.61 | 19.41 | 19.45 | 880,111 | +0.03(+0.16%) |
Apr 19, 2011 | 19.04 | 19.44 | 18.99 | 19.42 | 1,272,873 | +0.50(+2.63%) |
Apr 18, 2011 | 18.87 | 18.99 | 18.80 | 18.92 | 1,313,822 | -0.10(-0.54%) |
Apr 15, 2011 | 18.91 | 19.02 | 18.76 | 19.02 | 954,525 | +0.10(+0.55%) |
Apr 14, 2011 | 19.06 | 19.06 | 18.74 | 18.92 | 1,740,949 | -0.08(-0.44%) |
Apr 13, 2011 | 19.05 | 19.10 | 18.89 | 19.00 | 1,161,322 | +0.09(+0.49%) |
Apr 12, 2011 | 19.05 | 19.08 | 18.89 | 18.91 | 1,094,219 | -0.15(-0.76%) |
Apr 11, 2011 | 19.36 | 19.50 | 18.98 | 19.05 | 1,318,907 | -0.34(-1.76%) |
Apr 08, 2011 | 19.74 | 19.79 | 19.33 | 19.40 | 561,349 | -0.29(-1.47%) |
Apr 07, 2011 | 19.68 | 19.75 | 19.51 | 19.69 | 757,443 | +0.00(+0.00%) |
Apr 06, 2011 | 19.71 | 19.79 | 19.52 | 19.69 | 898,441 | +0.09(+0.48%) |
Apr 05, 2011 | 19.68 | 19.78 | 19.56 | 19.59 | 1,084,047 | -0.12(-0.63%) |
Apr 04, 2011 | 19.64 | 19.80 | 19.63 | 19.72 | 921,959 | +0.10(+0.53%) |
Apr 01, 2011 | 19.59 | 19.69 | 19.56 | 19.61 | 861,690 | +0.11(+0.58%) |
Mar 31, 2011 | 19.57 | 19.68 | 19.45 | 19.50 | 1,541,089 | +0.25(+1.29%) |
Mar 30, 2011 | 19.12 | 19.34 | 19.06 | 19.25 | 994,564 | +0.25(+1.31%) |
Mar 29, 2011 | 18.92 | 19.04 | 18.81 | 19.00 | 1,123,060 | +0.08(+0.44%) |
Mar 28, 2011 | 19.13 | 19.21 | 18.87 | 18.92 | 1,519,601 | -0.29(-1.51%) |
Mar 25, 2011 | 19.12 | 19.27 | 18.94 | 19.21 | 1,442,680 | +0.26(+1.37%) |
Mar 24, 2011 | 18.88 | 18.98 | 18.76 | 18.95 | 817,896 | +0.19(+0.99%) |
Mar 23, 2011 | 18.60 | 18.78 | 18.53 | 18.76 | 1,239,940 | +0.19(+1.00%) |
Mar 22, 2011 | 18.69 | 18.74 | 18.50 | 18.58 | 821,118 | -0.13(-0.72%) |
Mar 21, 2011 | 18.69 | 18.73 | 18.61 | 18.71 | 840,601 | +0.25(+1.35%) |
Mar 18, 2011 | 19.02 | 19.02 | 18.46 | 18.46 | 1,767,188 | -0.46(-2.41%) |
Mar 17, 2011 | 18.99 | 19.07 | 18.83 | 18.92 | 2,242,250 | -0.02(-0.11%) |
Mar 16, 2011 | 18.63 | 18.97 | 18.46 | 18.94 | 6,366,326 | +0.21(+1.11%) |
Mar 15, 2011 | 18.67 | 18.89 | 18.64 | 18.73 | 2,192,080 | -0.16(-0.82%) |
Mar 14, 2011 | 18.91 | 18.97 | 18.80 | 18.89 | 4,062,088 | -0.18(-0.92%) |
Mar 11, 2011 | 18.80 | 19.12 | 18.67 | 19.06 | 1,768,664 | +0.16(+0.82%) |
Mar 10, 2011 | 19.15 | 19.21 | 18.84 | 18.91 | 1,494,588 | -0.52(-2.67%) |
Mar 09, 2011 | 19.28 | 19.48 | 19.27 | 19.43 | 1,289,844 | +0.24(+1.24%) |
Mar 08, 2011 | 18.91 | 19.32 | 18.73 | 19.19 | 1,437,198 | +0.29(+1.54%) |
Mar 07, 2011 | 18.86 | 19.02 | 18.77 | 18.90 | 2,794,102 | +0.00(+0.00%) |
Mar 04, 2011 | 18.61 | 18.96 | 18.60 | 18.90 | 1,622,238 | +0.34(+1.84%) |
Mar 03, 2011 | 18.21 | 18.60 | 18.17 | 18.56 | 1,758,693 | +0.40(+2.23%) |
Mar 02, 2011 | 18.15 | 18.24 | 18.09 | 18.15 | 1,206,884 | -0.13(-0.74%) |
Mar 01, 2011 | 18.38 | 18.40 | 18.21 | 18.29 | 871,864 | +0.05(+0.28%) |
Feb 28, 2011 | 18.14 | 18.29 | 18.06 | 18.23 | 1,329,467 | +0.07(+0.40%) |
Feb 25, 2011 | 18.33 | 18.45 | 17.98 | 18.16 | 1,363,983 | +0.01(+0.06%) |
Feb 24, 2011 | 17.82 | 18.22 | 17.82 | 18.15 | 2,035,678 | +0.35(+1.98%) |
Feb 23, 2011 | 17.65 | 17.81 | 17.52 | 17.80 | 4,129,434 | +0.35(+2.02%) |
Feb 22, 2011 | 17.76 | 17.76 | 17.37 | 17.45 | 1,967,794 | -0.55(-3.05%) |
Feb 18, 2011 | 17.78 | 18.08 | 17.77 | 18.00 | 825,822 | +0.26(+1.46%) |
Feb 17, 2011 | 17.80 | 17.80 | 17.58 | 17.74 | 1,050,607 | -0.18(-0.98%) |
Feb 16, 2011 | 17.95 | 18.06 | 17.89 | 17.91 | 997,385 | +0.05(+0.29%) |
Feb 15, 2011 | 17.84 | 17.89 | 17.68 | 17.86 | 1,338,345 | -0.17(-0.92%) |
Feb 14, 2011 | 18.06 | 18.10 | 17.98 | 18.03 | 1,604,406 | -0.18(-0.97%) |
Feb 11, 2011 | 18.12 | 18.20 | 18.07 | 18.20 | 1,344,207 | -0.06(-0.34%) |
Feb 10, 2011 | 18.06 | 18.31 | 18.01 | 18.27 | 2,026,585 | +0.01(+0.06%) |
Feb 09, 2011 | 18.24 | 18.31 | 18.11 | 18.25 | 1,054,927 | -0.13(-0.73%) |
Feb 08, 2011 | 18.32 | 18.39 | 18.21 | 18.39 | 1,542,025 | +0.09(+0.51%) |
Feb 07, 2011 | 18.25 | 18.33 | 18.16 | 18.30 | 985,731 | -0.02(-0.11%) |
Feb 04, 2011 | 18.29 | 18.36 | 18.20 | 18.32 | 771,039 | +0.05(+0.28%) |
Feb 03, 2011 | 18.14 | 18.28 | 18.06 | 18.27 | 878,746 | +0.12(+0.69%) |
Feb 02, 2011 | 18.13 | 18.17 | 18.03 | 18.14 | 1,365,944 | -0.01(-0.06%) |