Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.89 | 19.21 | 18.88 | 18.98 | 3,385 | -0.12(-0.63%) |
Apr 28, 2011 | 18.81 | 19.10 | 18.75 | 19.10 | 9,928 | -0.30(-1.55%) |
Apr 27, 2011 | 19.25 | 19.40 | 19.03 | 19.40 | 5,999 | -0.25(-1.27%) |
Apr 26, 2011 | 19.50 | 19.65 | 19.34 | 19.65 | 9,126 | +0.55(+2.88%) |
Apr 25, 2011 | 19.24 | 19.25 | 19.10 | 19.10 | 10,661 | +0.11(+0.58%) |
Apr 21, 2011 | 19.04 | 19.26 | 18.92 | 18.99 | 6,207 | +0.04(+0.21%) |
Apr 20, 2011 | 18.78 | 18.95 | 18.77 | 18.95 | 9,954 | +0.36(+1.94%) |
Apr 19, 2011 | 18.39 | 18.59 | 18.35 | 18.59 | 8,609 | +0.39(+2.14%) |
Apr 18, 2011 | 18.22 | 18.23 | 17.90 | 18.20 | 6,932 | -0.79(-4.16%) |
Apr 15, 2011 | 18.79 | 18.99 | 18.68 | 18.99 | 12,943 | +0.06(+0.32%) |
Apr 14, 2011 | 18.66 | 18.94 | 18.66 | 18.93 | 5,960 | -0.10(-0.53%) |
Apr 13, 2011 | 19.01 | 19.06 | 18.77 | 19.03 | 433,805 | +0.36(+1.93%) |
Apr 12, 2011 | 18.63 | 18.80 | 18.45 | 18.67 | 1,760,232 | +0.05(+0.27%) |
Apr 11, 2011 | 18.62 | 18.72 | 18.53 | 18.62 | 600,721 | +0.27(+1.47%) |
Apr 08, 2011 | 18.47 | 18.50 | 18.30 | 18.35 | 978,672 | +0.39(+2.17%) |
Apr 07, 2011 | 18.16 | 18.16 | 17.81 | 17.96 | 36,429 | -0.15(-0.83%) |
Apr 06, 2011 | 17.82 | 18.12 | 17.68 | 18.11 | 975,704 | +0.85(+4.92%) |
Apr 05, 2011 | 17.23 | 17.40 | 17.23 | 17.26 | 16,566 | -0.16(-0.92%) |
Apr 04, 2011 | 17.66 | 17.75 | 17.42 | 17.42 | 4,654 | -0.08(-0.46%) |
Apr 01, 2011 | 17.33 | 17.50 | 17.24 | 17.50 | 633,131 | +0.47(+2.76%) |
Mar 31, 2011 | 17.12 | 17.12 | 17.03 | 17.03 | 17,486 | -0.02(-0.12%) |
Mar 30, 2011 | 17.05 | 17.05 | 17.05 | 17.05 | 134,478 | +0.05(+0.29%) |
Mar 29, 2011 | 16.98 | 17.05 | 16.90 | 17.00 | 105,495 | +0.02(+0.12%) |
Mar 28, 2011 | 17.10 | 17.10 | 16.98 | 16.98 | 152,495 | -0.27(-1.57%) |
Mar 25, 2011 | 17.47 | 17.47 | 17.22 | 17.25 | 362,295 | +0.08(+0.47%) |
Mar 24, 2011 | 17.23 | 17.30 | 17.11 | 17.17 | 980,835 | +0.05(+0.29%) |
Mar 23, 2011 | 17.19 | 17.30 | 17.00 | 17.12 | 167,466 | -0.09(-0.52%) |
Mar 22, 2011 | 17.27 | 17.37 | 17.18 | 17.21 | 11,025 | -0.22(-1.26%) |
Mar 21, 2011 | 17.36 | 17.44 | 17.35 | 17.43 | 45,365 | +0.32(+1.87%) |
Mar 18, 2011 | 16.87 | 17.11 | 16.87 | 17.11 | 8,645 | +0.59(+3.57%) |
Mar 17, 2011 | 16.36 | 16.53 | 16.36 | 16.52 | 12,592 | +0.70(+4.42%) |
Mar 16, 2011 | 16.44 | 16.45 | 15.72 | 15.82 | 8,439 | -0.87(-5.21%) |
Mar 15, 2011 | 16.28 | 16.69 | 16.19 | 16.69 | 10,119 | -0.32(-1.88%) |
Mar 14, 2011 | 17.09 | 17.15 | 16.95 | 17.01 | 5,014 | -0.22(-1.28%) |
Mar 11, 2011 | 17.00 | 17.23 | 16.96 | 17.23 | 15,300 | +0.18(+1.06%) |
Mar 10, 2011 | 17.26 | 17.32 | 17.03 | 17.05 | 65,847 | -0.46(-2.63%) |
Mar 09, 2011 | 17.48 | 17.56 | 17.38 | 17.51 | 12,884 | +0.09(+0.52%) |
Mar 08, 2011 | 17.27 | 17.45 | 17.25 | 17.42 | 94,939 | +0.32(+1.87%) |
Mar 07, 2011 | 17.33 | 17.33 | 16.90 | 17.10 | 297,678 | -0.23(-1.33%) |
Mar 04, 2011 | 17.37 | 17.46 | 17.09 | 17.33 | 711,640 | -0.08(-0.46%) |
Mar 03, 2011 | 17.23 | 17.43 | 17.11 | 17.41 | 88,637 | +0.33(+1.93%) |
Mar 02, 2011 | 17.30 | 17.35 | 17.05 | 17.08 | 50,026 | -0.13(-0.76%) |
Mar 01, 2011 | 17.35 | 17.49 | 17.10 | 17.21 | 69,158 | -0.45(-2.55%) |
Feb 28, 2011 | 17.71 | 17.85 | 17.54 | 17.66 | 82,531 | +0.45(+2.61%) |
Feb 25, 2011 | 17.04 | 17.25 | 17.04 | 17.21 | 8,986 | +0.38(+2.26%) |
Feb 24, 2011 | 16.65 | 16.83 | 16.49 | 16.83 | 9,733 | +0.69(+4.28%) |
Feb 23, 2011 | 15.98 | 16.14 | 15.98 | 16.14 | 7,117 | +0.03(+0.19%) |
Feb 22, 2011 | 16.21 | 16.36 | 15.93 | 16.11 | 4,660 | +0.01(+0.06%) |
Feb 18, 2011 | 16.00 | 16.14 | 15.93 | 16.10 | 4,841 | +0.10(+0.63%) |
Feb 17, 2011 | 15.83 | 16.00 | 15.83 | 16.00 | 19,684 | -0.36(-2.20%) |
Feb 16, 2011 | 16.38 | 16.38 | 16.17 | 16.36 | 5,436 | -0.04(-0.24%) |
Feb 15, 2011 | 16.28 | 16.42 | 16.23 | 16.40 | 6,123 | -0.01(-0.06%) |
Feb 14, 2011 | 16.39 | 16.41 | 16.21 | 16.41 | 4,242 | +0.01(+0.06%) |
Feb 11, 2011 | 16.07 | 16.40 | 16.07 | 16.40 | 6,313 | +0.22(+1.36%) |
Feb 10, 2011 | 15.97 | 16.21 | 15.97 | 16.18 | 5,175 | -0.27(-1.64%) |
Feb 09, 2011 | 16.49 | 16.49 | 16.29 | 16.45 | 141,542 | +0.02(+0.12%) |
Feb 08, 2011 | 16.29 | 16.43 | 16.22 | 16.43 | 12,256 | +0.93(+6.00%) |
Feb 07, 2011 | 15.45 | 15.50 | 15.32 | 15.50 | 6,992 | +0.07(+0.45%) |
Feb 04, 2011 | 15.21 | 15.43 | 15.21 | 15.43 | 5,261 | -0.05(-0.32%) |
Feb 03, 2011 | 15.37 | 15.48 | 15.23 | 15.48 | 11,301 | -0.09(-0.58%) |
Feb 02, 2011 | 15.75 | 15.75 | 15.41 | 15.57 | 12,843 | -0.51(-3.17%) |