Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.20 | 16.44 | 16.12 | 16.25 | 239,397 | +0.12(+0.74%) |
Apr 28, 2011 | 15.64 | 16.17 | 15.55 | 16.13 | 374,125 | +0.48(+3.07%) |
Apr 27, 2011 | 15.61 | 15.71 | 15.45 | 15.65 | 174,579 | +0.06(+0.36%) |
Apr 26, 2011 | 15.53 | 15.73 | 15.44 | 15.59 | 324,234 | +0.12(+0.78%) |
Apr 25, 2011 | 15.47 | 15.54 | 15.41 | 15.47 | 309,562 | -0.10(-0.63%) |
Apr 21, 2011 | 15.72 | 15.79 | 15.46 | 15.57 | 374,246 | -0.11(-0.71%) |
Apr 20, 2011 | 15.86 | 15.97 | 15.53 | 15.68 | 597,758 | +0.25(+1.61%) |
Apr 19, 2011 | 14.77 | 16.16 | 14.56 | 15.43 | 2,257,337 | -0.79(-4.86%) |
Apr 18, 2011 | 16.45 | 16.45 | 16.15 | 16.22 | 277,515 | -0.39(-2.32%) |
Apr 15, 2011 | 16.39 | 16.72 | 16.36 | 16.61 | 228,856 | +0.18(+1.12%) |
Apr 14, 2011 | 16.43 | 16.55 | 16.28 | 16.42 | 253,747 | -0.18(-1.08%) |
Apr 13, 2011 | 16.61 | 16.78 | 16.51 | 16.60 | 433,800 | +0.16(+0.99%) |
Apr 12, 2011 | 16.22 | 16.67 | 16.22 | 16.44 | 425,208 | +0.09(+0.55%) |
Apr 11, 2011 | 16.30 | 16.48 | 16.25 | 16.35 | 276,313 | +0.07(+0.45%) |
Apr 08, 2011 | 16.72 | 16.80 | 16.21 | 16.28 | 199,905 | -0.40(-2.42%) |
Apr 07, 2011 | 16.68 | 16.84 | 16.66 | 16.68 | 206,097 | -0.03(-0.18%) |
Apr 06, 2011 | 17.00 | 17.05 | 16.67 | 16.71 | 243,965 | -0.21(-1.22%) |
Apr 05, 2011 | 17.10 | 17.13 | 16.78 | 16.92 | 197,854 | -0.18(-1.05%) |
Apr 04, 2011 | 17.38 | 17.53 | 17.01 | 17.10 | 248,958 | -0.56(-3.16%) |
Apr 01, 2011 | 17.79 | 17.83 | 17.59 | 17.65 | 123,193 | -0.01(-0.05%) |
Mar 31, 2011 | 17.31 | 17.68 | 17.21 | 17.66 | 175,585 | +0.36(+2.06%) |
Mar 30, 2011 | 17.00 | 17.46 | 17.00 | 17.31 | 551,810 | +0.35(+2.05%) |
Mar 29, 2011 | 17.04 | 17.14 | 16.88 | 16.96 | 215,893 | +0.01(+0.05%) |
Mar 28, 2011 | 17.02 | 17.10 | 16.85 | 16.95 | 235,860 | -0.04(-0.25%) |
Mar 25, 2011 | 16.98 | 17.38 | 16.84 | 16.99 | 261,461 | +0.14(+0.84%) |
Mar 24, 2011 | 16.75 | 16.97 | 16.51 | 16.85 | 267,634 | +0.18(+1.05%) |
Mar 23, 2011 | 16.74 | 16.79 | 16.49 | 16.68 | 142,889 | -0.12(-0.71%) |
Mar 22, 2011 | 16.66 | 16.83 | 16.54 | 16.80 | 139,457 | +0.13(+0.77%) |
Mar 21, 2011 | 16.78 | 16.78 | 16.58 | 16.67 | 176,763 | +0.21(+1.25%) |
Mar 18, 2011 | 16.36 | 16.49 | 16.10 | 16.46 | 313,710 | +0.34(+2.10%) |
Mar 17, 2011 | 16.09 | 16.33 | 16.00 | 16.12 | 227,937 | +0.33(+2.09%) |
Mar 16, 2011 | 15.96 | 16.09 | 15.70 | 15.79 | 151,591 | -0.23(-1.42%) |
Mar 15, 2011 | 15.96 | 16.13 | 15.91 | 16.02 | 183,351 | -0.03(-0.16%) |
Mar 14, 2011 | 15.97 | 16.20 | 15.86 | 16.05 | 133,286 | -0.10(-0.64%) |
Mar 11, 2011 | 15.90 | 16.26 | 15.86 | 16.15 | 206,344 | +0.14(+0.88%) |
Mar 10, 2011 | 16.24 | 16.24 | 15.95 | 16.01 | 226,831 | -0.43(-2.63%) |
Mar 09, 2011 | 16.43 | 16.58 | 16.42 | 16.44 | 154,806 | -0.03(-0.21%) |
Mar 08, 2011 | 16.38 | 16.79 | 16.27 | 16.48 | 212,557 | +0.10(+0.60%) |
Mar 07, 2011 | 16.78 | 16.78 | 16.31 | 16.38 | 193,419 | -0.36(-2.15%) |
Mar 04, 2011 | 16.78 | 16.93 | 16.53 | 16.74 | 201,456 | +0.00(+0.03%) |
Mar 03, 2011 | 16.50 | 16.90 | 16.42 | 16.73 | 203,484 | +0.37(+2.28%) |
Mar 02, 2011 | 16.48 | 16.70 | 16.19 | 16.36 | 258,365 | -0.12(-0.70%) |
Mar 01, 2011 | 16.93 | 16.93 | 16.41 | 16.48 | 209,825 | -0.37(-2.21%) |
Feb 28, 2011 | 17.01 | 17.14 | 16.78 | 16.85 | 176,427 | -0.09(-0.53%) |
Feb 25, 2011 | 16.77 | 16.94 | 16.71 | 16.94 | 128,025 | +0.23(+1.36%) |
Feb 24, 2011 | 16.52 | 16.87 | 16.42 | 16.71 | 380,942 | +0.27(+1.64%) |
Feb 23, 2011 | 16.89 | 16.89 | 16.31 | 16.44 | 337,549 | -0.43(-2.56%) |
Feb 22, 2011 | 17.25 | 17.30 | 16.84 | 16.87 | 226,816 | -0.48(-2.76%) |
Feb 18, 2011 | 17.39 | 17.52 | 17.23 | 17.35 | 170,229 | +0.05(+0.30%) |
Feb 17, 2011 | 17.20 | 17.38 | 17.12 | 17.30 | 188,114 | +0.06(+0.32%) |
Feb 16, 2011 | 17.19 | 17.43 | 17.08 | 17.24 | 146,885 | +0.14(+0.80%) |
Feb 15, 2011 | 17.44 | 17.52 | 17.03 | 17.11 | 318,716 | -0.43(-2.46%) |
Feb 14, 2011 | 17.60 | 17.68 | 17.44 | 17.54 | 103,196 | -0.08(-0.46%) |
Feb 11, 2011 | 17.42 | 17.65 | 17.40 | 17.62 | 361,495 | +0.08(+0.46%) |
Feb 10, 2011 | 17.22 | 17.60 | 17.22 | 17.54 | 205,690 | +0.18(+1.03%) |
Feb 09, 2011 | 17.36 | 17.66 | 17.13 | 17.36 | 382,375 | -0.07(-0.42%) |
Feb 08, 2011 | 17.33 | 18.03 | 17.13 | 17.43 | 702,765 | +0.04(+0.22%) |
Feb 07, 2011 | 17.34 | 17.84 | 17.30 | 17.39 | 498,731 | +0.04(+0.22%) |
Feb 04, 2011 | 17.42 | 17.49 | 17.25 | 17.36 | 201,571 | -0.12(-0.66%) |
Feb 03, 2011 | 17.51 | 17.55 | 17.19 | 17.47 | 245,996 | -0.14(-0.80%) |
Feb 02, 2011 | 17.75 | 17.89 | 17.58 | 17.61 | 169,067 | -0.21(-1.20%) |