Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.36 | 17.42 | 17.19 | 17.36 | 40,699 | +0.03(+0.17%) |
Apr 28, 2011 | 17.22 | 17.33 | 17.02 | 17.33 | 25,132 | +0.14(+0.84%) |
Apr 27, 2011 | 17.16 | 17.28 | 17.04 | 17.19 | 33,770 | +0.00(+0.00%) |
Apr 26, 2011 | 17.07 | 17.25 | 16.84 | 17.19 | 57,634 | +0.19(+1.11%) |
Apr 25, 2011 | 17.10 | 17.13 | 16.84 | 17.00 | 37,635 | -0.16(-0.93%) |
Apr 21, 2011 | 17.16 | 17.19 | 16.96 | 17.16 | 23,964 | +0.13(+0.76%) |
Apr 20, 2011 | 17.19 | 17.19 | 16.94 | 17.03 | 47,648 | +0.04(+0.26%) |
Apr 19, 2011 | 17.02 | 17.07 | 16.84 | 16.99 | 53,336 | +0.12(+0.69%) |
Apr 18, 2011 | 16.93 | 17.19 | 16.81 | 16.87 | 44,812 | -0.35(-2.02%) |
Apr 15, 2011 | 16.90 | 17.42 | 16.78 | 17.22 | 83,537 | +0.23(+1.36%) |
Apr 14, 2011 | 16.52 | 16.99 | 16.52 | 16.99 | 64,224 | +0.26(+1.56%) |
Apr 13, 2011 | 17.16 | 17.36 | 16.67 | 16.73 | 48,857 | -0.29(-1.70%) |
Apr 12, 2011 | 17.07 | 17.48 | 17.02 | 17.02 | 55,087 | -0.23(-1.34%) |
Apr 11, 2011 | 17.36 | 17.57 | 17.22 | 17.25 | 42,717 | -0.12(-0.67%) |
Apr 08, 2011 | 17.77 | 17.77 | 17.36 | 17.36 | 37,997 | -0.38(-2.12%) |
Apr 07, 2011 | 17.88 | 18.06 | 17.54 | 17.74 | 45,023 | -0.20(-1.13%) |
Apr 06, 2011 | 17.71 | 18.00 | 17.42 | 17.94 | 83,246 | +0.26(+1.47%) |
Apr 05, 2011 | 17.59 | 17.77 | 17.46 | 17.68 | 67,834 | -0.03(-0.16%) |
Apr 04, 2011 | 17.45 | 17.71 | 17.36 | 17.71 | 84,277 | +0.32(+1.83%) |
Apr 01, 2011 | 17.19 | 17.39 | 16.96 | 17.39 | 90,948 | +0.23(+1.35%) |
Mar 31, 2011 | 16.93 | 17.16 | 16.93 | 17.16 | 53,533 | +0.14(+0.85%) |
Mar 30, 2011 | 16.81 | 17.07 | 16.75 | 17.02 | 72,634 | +0.17(+1.03%) |
Mar 29, 2011 | 16.64 | 16.93 | 16.55 | 16.84 | 35,984 | +0.29(+1.75%) |
Mar 28, 2011 | 16.84 | 16.84 | 16.55 | 16.55 | 38,116 | -0.29(-1.72%) |
Mar 25, 2011 | 16.61 | 16.90 | 16.47 | 16.84 | 46,032 | +0.32(+1.93%) |
Mar 24, 2011 | 16.64 | 16.64 | 16.44 | 16.52 | 32,421 | -0.09(-0.52%) |
Mar 23, 2011 | 16.41 | 16.61 | 16.29 | 16.61 | 151,390 | +0.13(+0.79%) |
Mar 22, 2011 | 16.41 | 16.52 | 16.41 | 16.48 | 34,390 | +0.13(+0.80%) |
Mar 21, 2011 | 16.55 | 16.64 | 16.12 | 16.35 | 80,551 | +0.43(+2.73%) |
Mar 18, 2011 | 16.32 | 16.70 | 15.92 | 15.92 | 453,433 | -0.29(-1.79%) |
Mar 17, 2011 | 16.41 | 16.61 | 16.12 | 16.21 | 49,644 | +0.00(+0.00%) |
Mar 16, 2011 | 16.49 | 16.52 | 16.09 | 16.21 | 84,624 | -0.32(-1.93%) |
Mar 15, 2011 | 16.15 | 16.58 | 16.15 | 16.52 | 75,726 | +0.00(+0.00%) |
Mar 14, 2011 | 16.70 | 16.87 | 16.52 | 16.52 | 45,147 | -0.32(-1.89%) |
Mar 11, 2011 | 16.99 | 17.13 | 16.78 | 16.84 | 44,124 | -0.14(-0.85%) |
Mar 10, 2011 | 17.36 | 17.39 | 16.99 | 16.99 | 76,478 | -0.55(-3.14%) |
Mar 09, 2011 | 17.51 | 17.54 | 17.39 | 17.54 | 23,303 | +0.04(+0.21%) |
Mar 08, 2011 | 17.19 | 17.51 | 17.16 | 17.50 | 42,816 | +0.31(+1.81%) |
Mar 07, 2011 | 17.42 | 17.51 | 17.16 | 17.19 | 50,712 | -0.26(-1.49%) |
Mar 04, 2011 | 17.62 | 17.65 | 17.33 | 17.45 | 43,411 | -0.20(-1.15%) |
Mar 03, 2011 | 17.59 | 17.68 | 17.36 | 17.65 | 79,122 | +0.29(+1.67%) |
Mar 02, 2011 | 17.25 | 17.48 | 17.10 | 17.36 | 81,870 | +0.28(+1.62%) |
Mar 01, 2011 | 17.23 | 17.46 | 17.00 | 17.09 | 246,948 | -0.17(-1.00%) |
Feb 28, 2011 | 17.26 | 17.46 | 16.97 | 17.26 | 131,070 | +0.26(+1.52%) |
Feb 25, 2011 | 16.94 | 17.06 | 16.86 | 17.00 | 88,159 | +0.06(+0.34%) |
Feb 24, 2011 | 16.80 | 17.09 | 16.80 | 16.94 | 66,821 | +0.14(+0.85%) |
Feb 23, 2011 | 17.11 | 17.26 | 16.80 | 16.80 | 71,914 | -0.31(-1.84%) |
Feb 22, 2011 | 17.26 | 17.40 | 17.09 | 17.11 | 60,318 | -0.29(-1.64%) |
Feb 18, 2011 | 17.49 | 17.52 | 17.31 | 17.40 | 53,046 | +0.06(+0.33%) |
Feb 17, 2011 | 17.26 | 17.46 | 17.23 | 17.34 | 59,359 | +0.09(+0.50%) |
Feb 16, 2011 | 17.20 | 17.52 | 17.20 | 17.26 | 49,699 | +0.23(+1.34%) |
Feb 15, 2011 | 17.43 | 17.54 | 17.03 | 17.03 | 89,510 | -0.49(-2.78%) |
Feb 14, 2011 | 17.60 | 17.69 | 17.46 | 17.52 | 25,292 | -0.11(-0.65%) |
Feb 11, 2011 | 17.11 | 17.63 | 17.11 | 17.63 | 62,929 | +0.46(+2.67%) |
Feb 10, 2011 | 17.03 | 17.23 | 17.03 | 17.17 | 34,423 | +0.03(+0.17%) |
Feb 09, 2011 | 17.17 | 17.37 | 17.11 | 17.14 | 33,195 | -0.11(-0.66%) |
Feb 08, 2011 | 17.14 | 17.26 | 17.14 | 17.26 | 40,444 | +0.03(+0.17%) |
Feb 07, 2011 | 17.11 | 17.46 | 17.11 | 17.23 | 28,803 | +0.11(+0.67%) |
Feb 04, 2011 | 17.29 | 17.29 | 17.09 | 17.11 | 44,844 | -0.23(-1.32%) |
Feb 03, 2011 | 17.23 | 17.40 | 17.11 | 17.34 | 39,068 | +0.09(+0.50%) |
Feb 02, 2011 | 17.37 | 17.52 | 17.23 | 17.26 | 32,295 | -0.23(-1.31%) |