Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.66 | 19.18 | 18.66 | 19.18 | 841,363 | +0.40(+2.11%) |
Apr 28, 2011 | 18.79 | 18.87 | 18.57 | 18.78 | 690,259 | -0.06(-0.32%) |
Apr 27, 2011 | 18.65 | 18.91 | 18.65 | 18.84 | 823,332 | +0.32(+1.75%) |
Apr 26, 2011 | 18.33 | 18.55 | 18.28 | 18.52 | 791,740 | +0.27(+1.47%) |
Apr 25, 2011 | 18.37 | 18.37 | 18.22 | 18.25 | 607,223 | -0.05(-0.25%) |
Apr 21, 2011 | 18.46 | 18.50 | 18.26 | 18.29 | 528,871 | -0.08(-0.44%) |
Apr 20, 2011 | 18.37 | 18.47 | 18.33 | 18.38 | 423,196 | +0.15(+0.81%) |
Apr 19, 2011 | 18.33 | 18.34 | 18.16 | 18.23 | 453,912 | -0.06(-0.31%) |
Apr 18, 2011 | 18.12 | 18.37 | 18.00 | 18.28 | 739,233 | +0.04(+0.22%) |
Apr 15, 2011 | 18.17 | 18.32 | 18.16 | 18.24 | 610,836 | -0.09(-0.47%) |
Apr 14, 2011 | 18.26 | 18.37 | 18.07 | 18.33 | 850,876 | -0.13(-0.69%) |
Apr 13, 2011 | 18.49 | 18.51 | 18.32 | 18.46 | 408,692 | +0.02(+0.08%) |
Apr 12, 2011 | 18.21 | 18.51 | 18.19 | 18.44 | 558,090 | +0.10(+0.55%) |
Apr 11, 2011 | 18.28 | 18.46 | 18.24 | 18.34 | 452,410 | +0.06(+0.30%) |
Apr 08, 2011 | 18.35 | 18.38 | 18.22 | 18.28 | 334,496 | +0.06(+0.31%) |
Apr 07, 2011 | 18.46 | 18.48 | 18.20 | 18.23 | 591,465 | -0.25(-1.34%) |
Apr 06, 2011 | 18.66 | 18.68 | 18.43 | 18.48 | 582,578 | +0.00(+0.00%) |
Apr 05, 2011 | 18.32 | 18.50 | 18.30 | 18.48 | 513,059 | +0.15(+0.83%) |
Apr 04, 2011 | 18.51 | 18.52 | 18.26 | 18.32 | 776,491 | -0.17(-0.93%) |
Apr 01, 2011 | 18.58 | 18.76 | 18.43 | 18.50 | 592,649 | +0.05(+0.25%) |
Mar 31, 2011 | 18.60 | 18.65 | 18.37 | 18.45 | 1,170,127 | -0.04(-0.19%) |
Mar 30, 2011 | 18.52 | 18.65 | 18.48 | 18.49 | 1,182,779 | +0.11(+0.58%) |
Mar 29, 2011 | 18.20 | 18.44 | 18.18 | 18.38 | 678,312 | +0.20(+1.09%) |
Mar 28, 2011 | 18.25 | 18.34 | 18.13 | 18.18 | 497,167 | -0.06(-0.33%) |
Mar 25, 2011 | 18.14 | 18.33 | 18.13 | 18.24 | 680,512 | +0.13(+0.73%) |
Mar 24, 2011 | 18.05 | 18.17 | 17.95 | 18.11 | 575,493 | +0.13(+0.70%) |
Mar 23, 2011 | 17.80 | 18.04 | 17.73 | 17.98 | 814,074 | +0.17(+0.97%) |
Mar 22, 2011 | 17.81 | 17.94 | 17.66 | 17.81 | 783,618 | +0.14(+0.77%) |
Mar 21, 2011 | 17.74 | 17.75 | 17.66 | 17.68 | 531,941 | +0.33(+1.93%) |
Mar 18, 2011 | 17.54 | 17.60 | 17.27 | 17.34 | 790,673 | -0.10(-0.58%) |
Mar 17, 2011 | 17.44 | 17.55 | 17.34 | 17.44 | 816,049 | +0.25(+1.47%) |
Mar 16, 2011 | 17.16 | 17.44 | 17.04 | 17.19 | 1,347,586 | +0.12(+0.72%) |
Mar 15, 2011 | 17.06 | 17.16 | 17.06 | 17.07 | 1,153,053 | -0.14(-0.84%) |
Mar 14, 2011 | 17.24 | 17.25 | 17.11 | 17.21 | 720,738 | -0.13(-0.74%) |
Mar 11, 2011 | 17.15 | 17.37 | 17.13 | 17.34 | 651,786 | +0.12(+0.69%) |
Mar 10, 2011 | 17.37 | 17.42 | 17.22 | 17.22 | 955,287 | -0.24(-1.39%) |
Mar 09, 2011 | 17.40 | 17.62 | 17.40 | 17.46 | 959,674 | +0.10(+0.57%) |
Mar 08, 2011 | 17.13 | 17.39 | 17.01 | 17.36 | 694,132 | +0.28(+1.63%) |
Mar 07, 2011 | 17.41 | 17.41 | 17.00 | 17.09 | 1,043,067 | -0.27(-1.54%) |
Mar 04, 2011 | 17.51 | 17.53 | 17.25 | 17.35 | 670,048 | -0.16(-0.91%) |
Mar 03, 2011 | 17.44 | 17.54 | 17.44 | 17.51 | 581,591 | +0.07(+0.43%) |
Mar 02, 2011 | 17.41 | 17.52 | 17.41 | 17.44 | 618,669 | +0.01(+0.06%) |
Mar 01, 2011 | 17.53 | 17.55 | 17.35 | 17.43 | 639,787 | -0.09(-0.54%) |
Feb 28, 2011 | 17.48 | 17.58 | 17.42 | 17.52 | 646,208 | +0.10(+0.57%) |
Feb 25, 2011 | 17.30 | 17.42 | 17.29 | 17.42 | 673,745 | +0.15(+0.89%) |
Feb 24, 2011 | 17.27 | 17.38 | 17.16 | 17.27 | 1,031,942 | +0.08(+0.49%) |
Feb 23, 2011 | 17.18 | 17.30 | 16.99 | 17.18 | 2,412,933 | -0.06(-0.35%) |
Feb 22, 2011 | 17.56 | 17.56 | 17.16 | 17.24 | 1,041,497 | -0.32(-1.81%) |
Feb 18, 2011 | 17.73 | 17.76 | 17.49 | 17.56 | 990,904 | -0.08(-0.45%) |
Feb 17, 2011 | 17.68 | 17.73 | 17.42 | 17.64 | 1,786,292 | -0.15(-0.86%) |
Feb 16, 2011 | 17.36 | 18.05 | 17.02 | 17.80 | 3,863,055 | +0.32(+1.85%) |
Feb 15, 2011 | 17.19 | 17.68 | 17.15 | 17.47 | 1,665,427 | +0.26(+1.50%) |
Feb 14, 2011 | 17.32 | 17.32 | 17.13 | 17.21 | 557,120 | -0.10(-0.60%) |
Feb 11, 2011 | 17.25 | 17.38 | 17.25 | 17.32 | 818,412 | +0.01(+0.06%) |
Feb 10, 2011 | 17.46 | 17.56 | 17.21 | 17.31 | 848,771 | -0.17(-0.99%) |
Feb 09, 2011 | 17.53 | 17.63 | 17.37 | 17.48 | 888,039 | -0.10(-0.59%) |
Feb 08, 2011 | 17.57 | 17.61 | 17.42 | 17.59 | 777,802 | +0.02(+0.11%) |
Feb 07, 2011 | 18.05 | 18.07 | 17.50 | 17.57 | 1,101,886 | -0.48(-2.67%) |
Feb 04, 2011 | 17.65 | 18.07 | 17.35 | 18.05 | 1,527,645 | +0.46(+2.60%) |
Feb 03, 2011 | 17.53 | 17.64 | 17.50 | 17.59 | 557,489 | +0.06(+0.34%) |
Feb 02, 2011 | 17.49 | 17.63 | 17.49 | 17.53 | 580,251 | +0.00(+0.00%) |