Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.69 | 19.20 | 18.68 | 19.20 | 840,279 | +0.40(+2.10%) |
Apr 28, 2011 | 18.82 | 18.90 | 18.60 | 18.80 | 689,370 | -0.06(-0.32%) |
Apr 27, 2011 | 18.67 | 18.93 | 18.67 | 18.87 | 822,271 | +0.32(+1.75%) |
Apr 26, 2011 | 18.35 | 18.57 | 18.30 | 18.54 | 790,720 | +0.27(+1.47%) |
Apr 25, 2011 | 18.40 | 18.40 | 18.24 | 18.27 | 606,441 | -0.05(-0.25%) |
Apr 21, 2011 | 18.48 | 18.52 | 18.28 | 18.32 | 528,189 | -0.08(-0.44%) |
Apr 20, 2011 | 18.39 | 18.49 | 18.36 | 18.40 | 422,650 | +0.15(+0.81%) |
Apr 19, 2011 | 18.36 | 18.36 | 18.19 | 18.25 | 453,327 | -0.06(-0.31%) |
Apr 18, 2011 | 18.15 | 18.39 | 18.02 | 18.31 | 738,280 | +0.04(+0.22%) |
Apr 15, 2011 | 18.19 | 18.34 | 18.19 | 18.27 | 610,048 | -0.09(-0.47%) |
Apr 14, 2011 | 18.29 | 18.39 | 18.09 | 18.35 | 849,779 | -0.13(-0.69%) |
Apr 13, 2011 | 18.52 | 18.53 | 18.34 | 18.48 | 408,165 | +0.02(+0.08%) |
Apr 12, 2011 | 18.23 | 18.53 | 18.21 | 18.46 | 557,370 | +0.10(+0.55%) |
Apr 11, 2011 | 18.31 | 18.49 | 18.26 | 18.36 | 451,827 | +0.06(+0.30%) |
Apr 08, 2011 | 18.37 | 18.40 | 18.25 | 18.31 | 334,065 | +0.06(+0.31%) |
Apr 07, 2011 | 18.49 | 18.51 | 18.23 | 18.25 | 590,703 | -0.25(-1.34%) |
Apr 06, 2011 | 18.68 | 18.71 | 18.45 | 18.50 | 581,827 | +0.00(+0.00%) |
Apr 05, 2011 | 18.35 | 18.53 | 18.33 | 18.50 | 512,398 | +0.15(+0.83%) |
Apr 04, 2011 | 18.53 | 18.54 | 18.28 | 18.35 | 775,490 | -0.17(-0.93%) |
Apr 01, 2011 | 18.61 | 18.78 | 18.45 | 18.52 | 591,885 | +0.05(+0.25%) |
Mar 31, 2011 | 18.62 | 18.68 | 18.39 | 18.48 | 1,168,619 | -0.04(-0.19%) |
Mar 30, 2011 | 18.54 | 18.68 | 18.51 | 18.51 | 1,181,254 | +0.11(+0.58%) |
Mar 29, 2011 | 18.23 | 18.46 | 18.21 | 18.40 | 677,438 | +0.20(+1.09%) |
Mar 28, 2011 | 18.27 | 18.36 | 18.16 | 18.21 | 496,526 | -0.06(-0.33%) |
Mar 25, 2011 | 18.16 | 18.36 | 18.15 | 18.27 | 679,635 | +0.13(+0.73%) |
Mar 24, 2011 | 18.07 | 18.19 | 17.97 | 18.14 | 574,752 | +0.13(+0.70%) |
Mar 23, 2011 | 17.82 | 18.06 | 17.75 | 18.01 | 813,025 | +0.17(+0.97%) |
Mar 22, 2011 | 17.84 | 17.97 | 17.68 | 17.84 | 782,609 | +0.14(+0.77%) |
Mar 21, 2011 | 17.76 | 17.77 | 17.68 | 17.70 | 531,255 | +0.34(+1.93%) |
Mar 18, 2011 | 17.56 | 17.63 | 17.29 | 17.36 | 789,654 | -0.10(-0.58%) |
Mar 17, 2011 | 17.46 | 17.57 | 17.36 | 17.46 | 814,997 | +0.25(+1.47%) |
Mar 16, 2011 | 17.19 | 17.46 | 17.06 | 17.21 | 1,345,849 | +0.12(+0.72%) |
Mar 15, 2011 | 17.08 | 17.18 | 17.08 | 17.09 | 1,151,567 | -0.14(-0.84%) |
Mar 14, 2011 | 17.27 | 17.27 | 17.13 | 17.23 | 719,809 | -0.13(-0.74%) |
Mar 11, 2011 | 17.17 | 17.39 | 17.15 | 17.36 | 650,946 | +0.12(+0.69%) |
Mar 10, 2011 | 17.40 | 17.45 | 17.24 | 17.24 | 954,055 | -0.24(-1.39%) |
Mar 09, 2011 | 17.43 | 17.64 | 17.43 | 17.49 | 958,437 | +0.10(+0.57%) |
Mar 08, 2011 | 17.15 | 17.42 | 17.03 | 17.39 | 693,237 | +0.28(+1.63%) |
Mar 07, 2011 | 17.44 | 17.44 | 17.02 | 17.11 | 1,041,722 | -0.27(-1.54%) |
Mar 04, 2011 | 17.53 | 17.55 | 17.27 | 17.38 | 669,184 | -0.16(-0.91%) |
Mar 03, 2011 | 17.47 | 17.56 | 17.47 | 17.54 | 580,841 | +0.07(+0.43%) |
Mar 02, 2011 | 17.43 | 17.54 | 17.43 | 17.46 | 617,872 | +0.01(+0.06%) |
Mar 01, 2011 | 17.55 | 17.57 | 17.37 | 17.45 | 638,963 | -0.09(-0.54%) |
Feb 28, 2011 | 17.50 | 17.60 | 17.44 | 17.55 | 645,375 | +0.10(+0.57%) |
Feb 25, 2011 | 17.33 | 17.45 | 17.31 | 17.45 | 672,876 | +0.15(+0.89%) |
Feb 24, 2011 | 17.29 | 17.41 | 17.18 | 17.29 | 1,030,612 | +0.08(+0.49%) |
Feb 23, 2011 | 17.20 | 17.33 | 17.01 | 17.21 | 2,409,823 | -0.06(-0.35%) |
Feb 22, 2011 | 17.58 | 17.58 | 17.18 | 17.27 | 1,040,155 | -0.32(-1.81%) |
Feb 18, 2011 | 17.75 | 17.78 | 17.51 | 17.58 | 989,627 | -0.08(-0.45%) |
Feb 17, 2011 | 17.70 | 17.75 | 17.44 | 17.66 | 1,783,990 | -0.15(-0.86%) |
Feb 16, 2011 | 17.38 | 18.08 | 17.04 | 17.82 | 3,858,076 | +0.32(+1.85%) |
Feb 15, 2011 | 17.21 | 17.70 | 17.17 | 17.50 | 1,663,280 | +0.26(+1.50%) |
Feb 14, 2011 | 17.34 | 17.34 | 17.15 | 17.24 | 556,402 | -0.10(-0.60%) |
Feb 11, 2011 | 17.27 | 17.40 | 17.27 | 17.34 | 817,357 | +0.01(+0.06%) |
Feb 10, 2011 | 17.49 | 17.58 | 17.23 | 17.33 | 847,677 | -0.17(-0.99%) |
Feb 09, 2011 | 17.55 | 17.65 | 17.40 | 17.51 | 886,894 | -0.10(-0.59%) |
Feb 08, 2011 | 17.59 | 17.63 | 17.45 | 17.61 | 776,800 | +0.02(+0.11%) |
Feb 07, 2011 | 18.07 | 18.09 | 17.53 | 17.59 | 1,100,466 | -0.48(-2.67%) |
Feb 04, 2011 | 17.67 | 18.09 | 17.37 | 18.07 | 1,525,677 | +0.46(+2.60%) |
Feb 03, 2011 | 17.55 | 17.66 | 17.52 | 17.61 | 556,770 | +0.06(+0.34%) |
Feb 02, 2011 | 17.51 | 17.65 | 17.51 | 17.55 | 579,503 | +0.00(+0.00%) |