Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.08 | 21.21 | 20.85 | 21.11 | 69,841 | +0.11(+0.51%) |
Apr 28, 2011 | 20.74 | 21.04 | 20.64 | 21.00 | 45,870 | +0.28(+1.36%) |
Apr 27, 2011 | 20.46 | 20.78 | 20.39 | 20.72 | 101,445 | +0.32(+1.55%) |
Apr 26, 2011 | 20.17 | 20.54 | 20.08 | 20.40 | 119,454 | +0.26(+1.29%) |
Apr 25, 2011 | 20.08 | 20.15 | 20.06 | 20.14 | 66,302 | -0.04(-0.18%) |
Apr 21, 2011 | 20.34 | 20.39 | 19.84 | 20.18 | 66,530 | +0.00(+0.02%) |
Apr 20, 2011 | 20.13 | 20.18 | 20.05 | 20.17 | 214,420 | +0.26(+1.32%) |
Apr 19, 2011 | 20.27 | 20.27 | 19.82 | 19.91 | 48,979 | -0.24(-1.18%) |
Apr 18, 2011 | 19.83 | 20.27 | 19.74 | 20.15 | 48,711 | +0.08(+0.40%) |
Apr 15, 2011 | 19.28 | 20.33 | 18.98 | 20.07 | 233,736 | +0.71(+3.65%) |
Apr 14, 2011 | 18.92 | 19.48 | 18.92 | 19.36 | 35,110 | +0.20(+1.05%) |
Apr 13, 2011 | 19.61 | 19.61 | 18.99 | 19.16 | 52,989 | -0.32(-1.66%) |
Apr 12, 2011 | 19.65 | 19.91 | 19.48 | 19.48 | 52,912 | -0.27(-1.35%) |
Apr 11, 2011 | 19.74 | 19.86 | 19.74 | 19.75 | 31,361 | -0.01(-0.04%) |
Apr 08, 2011 | 20.14 | 20.14 | 19.69 | 19.76 | 39,310 | -0.22(-1.12%) |
Apr 07, 2011 | 20.26 | 20.26 | 19.82 | 19.98 | 42,646 | -0.23(-1.14%) |
Apr 06, 2011 | 19.95 | 20.30 | 19.92 | 20.21 | 70,410 | +0.41(+2.07%) |
Apr 05, 2011 | 19.74 | 20.02 | 19.51 | 19.80 | 64,885 | -0.03(-0.15%) |
Apr 04, 2011 | 19.81 | 19.93 | 19.54 | 19.83 | 91,294 | +0.13(+0.66%) |
Apr 01, 2011 | 19.64 | 19.85 | 19.59 | 19.70 | 84,007 | +0.24(+1.26%) |
Mar 31, 2011 | 18.99 | 19.54 | 18.91 | 19.46 | 112,179 | +0.34(+1.77%) |
Mar 30, 2011 | 18.74 | 19.14 | 18.54 | 19.12 | 63,627 | +0.47(+2.51%) |
Mar 29, 2011 | 18.65 | 18.82 | 18.60 | 18.65 | 44,663 | +0.10(+0.54%) |
Mar 28, 2011 | 18.87 | 18.93 | 18.53 | 18.55 | 48,638 | -0.24(-1.30%) |
Mar 25, 2011 | 18.79 | 19.34 | 18.67 | 18.79 | 58,850 | +0.08(+0.42%) |
Mar 24, 2011 | 18.82 | 18.84 | 18.59 | 18.71 | 50,140 | -0.07(-0.38%) |
Mar 23, 2011 | 19.02 | 19.02 | 18.48 | 18.79 | 62,554 | -0.29(-1.54%) |
Mar 22, 2011 | 19.14 | 19.25 | 18.99 | 19.08 | 24,192 | -0.03(-0.15%) |
Mar 21, 2011 | 19.11 | 19.19 | 18.89 | 19.11 | 50,178 | +0.26(+1.37%) |
Mar 18, 2011 | 18.40 | 18.85 | 18.40 | 18.85 | 128,635 | +0.61(+3.33%) |
Mar 17, 2011 | 18.46 | 18.46 | 18.19 | 18.24 | 39,842 | +0.02(+0.12%) |
Mar 16, 2011 | 18.36 | 18.36 | 18.04 | 18.22 | 86,310 | -0.16(-0.89%) |
Mar 15, 2011 | 17.78 | 18.48 | 17.78 | 18.39 | 54,194 | +0.11(+0.59%) |
Mar 14, 2011 | 18.26 | 18.49 | 18.09 | 18.28 | 75,402 | -0.20(-1.08%) |
Mar 11, 2011 | 18.49 | 18.70 | 18.26 | 18.48 | 44,934 | -0.06(-0.31%) |
Mar 10, 2011 | 19.09 | 19.09 | 18.45 | 18.54 | 81,414 | -0.85(-4.39%) |
Mar 09, 2011 | 19.42 | 19.54 | 19.19 | 19.39 | 27,702 | -0.06(-0.29%) |
Mar 08, 2011 | 18.88 | 19.54 | 18.88 | 19.44 | 41,736 | +0.56(+2.95%) |
Mar 07, 2011 | 19.54 | 19.55 | 18.77 | 18.89 | 44,424 | -0.60(-3.08%) |
Mar 04, 2011 | 19.54 | 19.55 | 19.21 | 19.49 | 40,258 | -0.09(-0.44%) |
Mar 03, 2011 | 19.30 | 19.58 | 19.30 | 19.57 | 68,305 | +0.43(+2.24%) |
Mar 02, 2011 | 19.29 | 19.33 | 18.86 | 19.14 | 30,746 | -0.21(-1.07%) |
Mar 01, 2011 | 19.51 | 19.64 | 19.15 | 19.35 | 313,076 | -0.09(-0.44%) |
Feb 28, 2011 | 19.38 | 19.54 | 19.24 | 19.44 | 103,329 | +0.22(+1.15%) |
Feb 25, 2011 | 18.64 | 19.27 | 18.57 | 19.21 | 57,974 | +0.61(+3.31%) |
Feb 24, 2011 | 18.70 | 18.88 | 18.29 | 18.60 | 75,997 | -0.09(-0.46%) |
Feb 23, 2011 | 18.89 | 19.27 | 18.67 | 18.69 | 115,147 | -0.37(-1.95%) |
Feb 22, 2011 | 19.52 | 19.81 | 19.05 | 19.06 | 80,772 | -0.76(-3.83%) |
Feb 18, 2011 | 19.69 | 19.90 | 19.64 | 19.82 | 43,840 | +0.28(+1.43%) |
Feb 17, 2011 | 19.71 | 19.77 | 19.46 | 19.54 | 55,393 | -0.14(-0.69%) |
Feb 16, 2011 | 19.77 | 19.82 | 19.52 | 19.67 | 32,002 | +0.12(+0.62%) |
Feb 15, 2011 | 19.69 | 19.94 | 19.53 | 19.55 | 114,828 | -0.26(-1.34%) |
Feb 14, 2011 | 19.98 | 20.02 | 19.62 | 19.82 | 48,405 | -0.26(-1.32%) |
Feb 11, 2011 | 19.52 | 20.08 | 19.32 | 20.08 | 65,994 | +0.49(+2.48%) |
Feb 10, 2011 | 19.64 | 19.92 | 19.52 | 19.59 | 32,690 | -0.27(-1.37%) |
Feb 09, 2011 | 19.91 | 19.96 | 19.62 | 19.87 | 32,807 | -0.19(-0.93%) |
Feb 08, 2011 | 20.00 | 20.17 | 19.59 | 20.05 | 37,777 | +0.10(+0.50%) |
Feb 07, 2011 | 19.91 | 20.29 | 19.85 | 19.95 | 45,602 | -0.01(-0.07%) |
Feb 04, 2011 | 20.01 | 20.11 | 19.79 | 19.97 | 52,456 | -0.08(-0.39%) |
Feb 03, 2011 | 20.04 | 20.20 | 19.69 | 20.04 | 47,430 | +0.01(+0.04%) |
Feb 02, 2011 | 19.94 | 20.16 | 19.92 | 20.04 | 79,469 | -0.04(-0.21%) |