Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.80 | 17.83 | 17.69 | 17.76 | 245,864 | -0.00(-0.01%) |
Apr 28, 2011 | 17.88 | 17.88 | 17.69 | 17.76 | 202,104 | -0.06(-0.34%) |
Apr 27, 2011 | 17.86 | 17.87 | 17.63 | 17.82 | 339,844 | +0.07(+0.38%) |
Apr 26, 2011 | 17.60 | 17.93 | 17.54 | 17.75 | 470,399 | +0.19(+1.07%) |
Apr 25, 2011 | 17.62 | 17.63 | 17.41 | 17.56 | 227,390 | -0.10(-0.54%) |
Apr 21, 2011 | 17.65 | 17.69 | 17.41 | 17.66 | 208,141 | +0.16(+0.89%) |
Apr 20, 2011 | 17.37 | 17.51 | 17.29 | 17.50 | 181,418 | +0.39(+2.30%) |
Apr 19, 2011 | 17.27 | 17.32 | 17.04 | 17.11 | 417,471 | -0.11(-0.63%) |
Apr 18, 2011 | 17.42 | 17.44 | 17.12 | 17.22 | 297,003 | -0.44(-2.50%) |
Apr 15, 2011 | 17.31 | 17.68 | 17.24 | 17.66 | 374,031 | +0.31(+1.76%) |
Apr 14, 2011 | 17.17 | 17.37 | 17.12 | 17.35 | 267,767 | +0.06(+0.36%) |
Apr 13, 2011 | 17.41 | 17.44 | 17.09 | 17.29 | 177,283 | +0.00(+0.01%) |
Apr 12, 2011 | 17.39 | 17.49 | 17.25 | 17.29 | 246,959 | -0.21(-1.19%) |
Apr 11, 2011 | 17.57 | 17.67 | 17.36 | 17.50 | 312,739 | -0.08(-0.48%) |
Apr 08, 2011 | 17.83 | 17.87 | 17.54 | 17.58 | 265,870 | -0.13(-0.74%) |
Apr 07, 2011 | 17.83 | 17.85 | 17.66 | 17.71 | 264,807 | -0.07(-0.37%) |
Apr 06, 2011 | 17.85 | 17.88 | 17.71 | 17.78 | 382,289 | +0.02(+0.13%) |
Apr 05, 2011 | 17.89 | 17.94 | 17.70 | 17.76 | 562,874 | -0.16(-0.87%) |
Apr 04, 2011 | 18.38 | 18.38 | 17.82 | 17.91 | 606,219 | -0.39(-2.11%) |
Apr 01, 2011 | 18.04 | 18.39 | 18.04 | 18.30 | 715,484 | +0.28(+1.56%) |
Mar 31, 2011 | 17.81 | 18.04 | 17.81 | 18.02 | 336,808 | +0.22(+1.23%) |
Mar 30, 2011 | 17.78 | 17.81 | 17.67 | 17.80 | 291,255 | +0.10(+0.58%) |
Mar 29, 2011 | 17.57 | 17.76 | 17.51 | 17.70 | 210,911 | +0.16(+0.92%) |
Mar 28, 2011 | 17.59 | 17.67 | 17.50 | 17.53 | 232,476 | -0.05(-0.27%) |
Mar 25, 2011 | 17.43 | 17.79 | 17.42 | 17.58 | 327,059 | +0.22(+1.25%) |
Mar 24, 2011 | 17.40 | 17.40 | 17.18 | 17.36 | 247,364 | +0.05(+0.28%) |
Mar 23, 2011 | 17.32 | 17.35 | 17.04 | 17.31 | 327,821 | -0.03(-0.15%) |
Mar 22, 2011 | 17.22 | 17.36 | 17.22 | 17.34 | 423,535 | +0.12(+0.68%) |
Mar 21, 2011 | 17.04 | 17.23 | 16.98 | 17.22 | 346,565 | +0.61(+3.70%) |
Mar 18, 2011 | 16.47 | 16.64 | 16.36 | 16.61 | 594,201 | +0.22(+1.35%) |
Mar 17, 2011 | 16.57 | 16.57 | 16.21 | 16.39 | 621,531 | -0.02(-0.11%) |
Mar 16, 2011 | 16.02 | 16.53 | 16.00 | 16.40 | 763,262 | +0.29(+1.80%) |
Mar 15, 2011 | 16.03 | 16.20 | 16.00 | 16.11 | 515,920 | -0.19(-1.18%) |
Mar 14, 2011 | 16.18 | 16.45 | 16.11 | 16.31 | 325,762 | -0.08(-0.47%) |
Mar 11, 2011 | 16.20 | 16.44 | 16.20 | 16.38 | 348,809 | +0.06(+0.39%) |
Mar 10, 2011 | 16.70 | 16.70 | 16.25 | 16.32 | 432,283 | -0.55(-3.26%) |
Mar 09, 2011 | 16.86 | 16.92 | 16.74 | 16.87 | 489,648 | -0.00(-0.01%) |
Mar 08, 2011 | 16.49 | 16.93 | 16.42 | 16.87 | 476,160 | +0.35(+2.14%) |
Mar 07, 2011 | 16.76 | 16.76 | 16.40 | 16.52 | 518,236 | -0.21(-1.26%) |
Mar 04, 2011 | 16.77 | 16.78 | 16.54 | 16.73 | 604,895 | -0.04(-0.23%) |
Mar 03, 2011 | 16.29 | 16.77 | 16.19 | 16.77 | 844,174 | +0.64(+3.95%) |
Mar 02, 2011 | 16.11 | 16.28 | 16.02 | 16.13 | 427,373 | -0.02(-0.15%) |
Mar 01, 2011 | 16.44 | 16.46 | 16.05 | 16.16 | 572,731 | -0.27(-1.65%) |
Feb 28, 2011 | 16.47 | 16.48 | 16.30 | 16.43 | 430,936 | +0.04(+0.22%) |
Feb 25, 2011 | 16.20 | 16.39 | 16.18 | 16.39 | 542,206 | +0.14(+0.89%) |
Feb 24, 2011 | 16.20 | 16.30 | 16.12 | 16.25 | 515,064 | +0.09(+0.58%) |
Feb 23, 2011 | 16.44 | 16.44 | 16.11 | 16.15 | 545,449 | -0.25(-1.54%) |
Feb 22, 2011 | 16.54 | 16.54 | 16.34 | 16.41 | 692,046 | -0.24(-1.45%) |
Feb 18, 2011 | 16.24 | 16.69 | 16.22 | 16.65 | 850,503 | +0.45(+2.75%) |
Feb 17, 2011 | 16.12 | 16.23 | 16.07 | 16.20 | 324,843 | +0.05(+0.33%) |
Feb 16, 2011 | 16.06 | 16.24 | 16.04 | 16.15 | 673,224 | +0.18(+1.13%) |
Feb 15, 2011 | 15.78 | 16.01 | 15.70 | 15.97 | 817,879 | +0.11(+0.71%) |
Feb 14, 2011 | 15.79 | 15.86 | 15.77 | 15.86 | 410,570 | +0.05(+0.29%) |
Feb 11, 2011 | 15.54 | 15.82 | 15.46 | 15.81 | 299,229 | +0.24(+1.57%) |
Feb 10, 2011 | 15.48 | 15.65 | 15.48 | 15.57 | 316,468 | +0.03(+0.19%) |
Feb 09, 2011 | 15.55 | 15.62 | 15.51 | 15.54 | 396,361 | -0.08(-0.50%) |
Feb 08, 2011 | 15.46 | 15.65 | 15.40 | 15.61 | 453,306 | +0.12(+0.80%) |
Feb 07, 2011 | 15.38 | 15.50 | 15.31 | 15.49 | 547,040 | +0.15(+1.00%) |
Feb 04, 2011 | 15.27 | 15.46 | 15.06 | 15.34 | 372,127 | +0.10(+0.64%) |
Feb 03, 2011 | 15.18 | 15.32 | 14.94 | 15.24 | 343,113 | -0.02(-0.10%) |
Feb 02, 2011 | 15.16 | 15.30 | 15.15 | 15.26 | 372,263 | +0.10(+0.69%) |