Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.78 | 20.22 | 19.75 | 20.03 | 134,970 | +0.36(+1.83%) |
Apr 28, 2011 | 19.68 | 19.79 | 19.40 | 19.67 | 140,705 | -0.08(-0.41%) |
Apr 27, 2011 | 19.20 | 19.78 | 19.11 | 19.75 | 144,772 | +0.52(+2.70%) |
Apr 26, 2011 | 19.31 | 19.31 | 19.06 | 19.23 | 156,634 | +0.02(+0.10%) |
Apr 25, 2011 | 19.18 | 19.23 | 18.95 | 19.21 | 127,506 | -0.11(-0.57%) |
Apr 21, 2011 | 19.53 | 19.53 | 19.17 | 19.32 | 77,481 | -0.06(-0.31%) |
Apr 20, 2011 | 19.39 | 19.39 | 18.97 | 19.38 | 202,497 | +0.30(+1.57%) |
Apr 19, 2011 | 19.51 | 19.55 | 19.02 | 19.08 | 243,220 | -0.43(-2.20%) |
Apr 18, 2011 | 19.58 | 19.58 | 19.16 | 19.51 | 219,789 | -0.43(-2.16%) |
Apr 15, 2011 | 19.64 | 19.97 | 19.53 | 19.94 | 453,994 | +0.23(+1.17%) |
Apr 14, 2011 | 19.36 | 19.79 | 19.36 | 19.71 | 157,497 | +0.18(+0.92%) |
Apr 13, 2011 | 19.98 | 19.98 | 19.50 | 19.53 | 291,804 | -0.36(-1.81%) |
Apr 12, 2011 | 20.02 | 20.18 | 19.82 | 19.89 | 204,752 | -0.27(-1.34%) |
Apr 11, 2011 | 20.08 | 20.54 | 19.86 | 20.16 | 219,896 | +0.03(+0.15%) |
Apr 08, 2011 | 19.95 | 20.24 | 19.77 | 20.13 | 263,023 | +0.22(+1.10%) |
Apr 07, 2011 | 19.85 | 19.95 | 19.60 | 19.91 | 299,595 | +0.09(+0.45%) |
Apr 06, 2011 | 19.67 | 19.93 | 19.40 | 19.82 | 621,956 | +0.20(+1.02%) |
Apr 05, 2011 | 19.41 | 19.73 | 19.37 | 19.62 | 153,889 | +0.16(+0.82%) |
Apr 04, 2011 | 19.77 | 19.87 | 19.44 | 19.46 | 124,656 | -0.23(-1.17%) |
Apr 01, 2011 | 19.87 | 20.08 | 19.64 | 19.69 | 272,425 | -0.08(-0.40%) |
Mar 31, 2011 | 19.78 | 19.98 | 19.55 | 19.77 | 154,083 | -0.02(-0.10%) |
Mar 30, 2011 | 19.48 | 19.90 | 19.28 | 19.79 | 122,780 | +0.40(+2.06%) |
Mar 29, 2011 | 19.20 | 19.46 | 19.13 | 19.39 | 181,291 | +0.14(+0.73%) |
Mar 28, 2011 | 19.21 | 19.32 | 19.10 | 19.25 | 201,004 | +0.04(+0.21%) |
Mar 25, 2011 | 19.04 | 19.32 | 19.01 | 19.21 | 259,251 | +0.17(+0.89%) |
Mar 24, 2011 | 19.07 | 19.22 | 18.79 | 19.04 | 498,376 | +0.13(+0.69%) |
Mar 23, 2011 | 18.65 | 18.98 | 18.42 | 18.91 | 175,320 | +0.19(+1.01%) |
Mar 22, 2011 | 18.82 | 18.85 | 18.53 | 18.72 | 491,203 | -0.10(-0.53%) |
Mar 21, 2011 | 18.91 | 19.02 | 18.52 | 18.82 | 267,825 | +0.42(+2.28%) |
Mar 18, 2011 | 18.22 | 18.42 | 18.04 | 18.40 | 429,623 | +0.37(+2.05%) |
Mar 17, 2011 | 18.34 | 18.53 | 18.00 | 18.03 | 312,523 | -0.03(-0.17%) |
Mar 16, 2011 | 18.19 | 18.25 | 17.99 | 18.06 | 341,989 | -0.25(-1.37%) |
Mar 15, 2011 | 17.82 | 18.48 | 17.82 | 18.31 | 335,894 | -0.18(-0.97%) |
Mar 14, 2011 | 18.31 | 18.56 | 18.13 | 18.49 | 199,247 | -0.12(-0.64%) |
Mar 11, 2011 | 18.50 | 18.74 | 18.46 | 18.61 | 292,692 | +0.06(+0.32%) |
Mar 10, 2011 | 18.72 | 18.74 | 18.48 | 18.55 | 321,597 | -0.48(-2.52%) |
Mar 09, 2011 | 18.53 | 19.31 | 18.50 | 19.03 | 418,475 | +0.47(+2.53%) |
Mar 08, 2011 | 18.35 | 18.77 | 18.18 | 18.56 | 350,110 | +0.18(+0.98%) |
Mar 07, 2011 | 18.68 | 18.74 | 18.12 | 18.38 | 412,923 | -0.29(-1.55%) |
Mar 04, 2011 | 18.24 | 18.69 | 18.17 | 18.67 | 583,839 | +0.40(+2.19%) |
Mar 03, 2011 | 18.29 | 18.35 | 18.07 | 18.27 | 543,162 | +0.20(+1.11%) |
Mar 02, 2011 | 18.52 | 18.57 | 17.90 | 18.07 | 622,430 | -0.41(-2.22%) |
Mar 01, 2011 | 18.60 | 19.31 | 18.41 | 18.48 | 1,105,761 | -0.12(-0.65%) |
Feb 28, 2011 | 18.50 | 18.71 | 18.32 | 18.60 | 371,071 | +0.28(+1.53%) |
Feb 25, 2011 | 18.41 | 18.41 | 18.18 | 18.32 | 885,656 | -0.06(-0.33%) |
Feb 24, 2011 | 19.01 | 19.11 | 18.27 | 18.38 | 298,281 | -0.57(-3.01%) |
Feb 23, 2011 | 19.34 | 19.38 | 18.78 | 18.95 | 328,627 | -0.41(-2.12%) |
Feb 22, 2011 | 20.14 | 20.18 | 19.24 | 19.36 | 181,524 | -1.08(-5.28%) |
Feb 18, 2011 | 20.48 | 20.68 | 20.21 | 20.44 | 137,405 | +0.10(+0.49%) |
Feb 17, 2011 | 20.48 | 20.52 | 20.13 | 20.34 | 127,377 | -0.15(-0.73%) |
Feb 16, 2011 | 20.76 | 20.85 | 20.36 | 20.49 | 100,089 | -0.18(-0.87%) |
Feb 15, 2011 | 20.82 | 20.93 | 20.55 | 20.67 | 144,180 | -0.21(-1.01%) |
Feb 14, 2011 | 20.75 | 21.11 | 20.73 | 20.88 | 92,976 | +0.13(+0.63%) |
Feb 11, 2011 | 20.25 | 20.85 | 20.25 | 20.75 | 106,251 | +0.37(+1.82%) |
Feb 10, 2011 | 20.14 | 20.39 | 19.89 | 20.38 | 188,110 | +0.10(+0.49%) |
Feb 09, 2011 | 20.04 | 20.31 | 19.95 | 20.28 | 167,906 | +0.14(+0.68%) |
Feb 08, 2011 | 20.03 | 20.25 | 19.94 | 20.14 | 92,289 | +0.04(+0.21%) |
Feb 07, 2011 | 19.82 | 20.35 | 19.82 | 20.10 | 77,438 | +0.34(+1.72%) |
Feb 04, 2011 | 19.60 | 19.78 | 19.55 | 19.76 | 96,039 | +0.18(+0.92%) |
Feb 03, 2011 | 19.51 | 19.63 | 19.20 | 19.58 | 105,297 | -0.01(-0.05%) |
Feb 02, 2011 | 19.67 | 19.94 | 19.49 | 19.59 | 97,393 | -0.18(-0.91%) |