Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.24 | 16.37 | 16.05 | 16.25 | 30,242 | +0.02(+0.15%) |
Apr 28, 2011 | 16.41 | 16.59 | 16.14 | 16.22 | 84,684 | -0.19(-1.14%) |
Apr 27, 2011 | 16.52 | 16.84 | 16.19 | 16.41 | 63,869 | -0.17(-1.01%) |
Apr 26, 2011 | 16.22 | 16.70 | 16.22 | 16.58 | 54,660 | +0.37(+2.30%) |
Apr 25, 2011 | 16.26 | 16.37 | 16.08 | 16.20 | 13,511 | -0.08(-0.48%) |
Apr 21, 2011 | 16.62 | 16.62 | 16.24 | 16.28 | 16,797 | -0.22(-1.31%) |
Apr 20, 2011 | 16.55 | 16.55 | 16.35 | 16.50 | 13,137 | +0.15(+0.92%) |
Apr 19, 2011 | 16.49 | 16.54 | 16.23 | 16.35 | 19,282 | -0.03(-0.18%) |
Apr 18, 2011 | 16.16 | 16.52 | 16.02 | 16.38 | 16,031 | +0.04(+0.22%) |
Apr 15, 2011 | 16.22 | 16.40 | 16.06 | 16.34 | 32,284 | +0.07(+0.41%) |
Apr 14, 2011 | 16.26 | 16.58 | 15.06 | 16.28 | 101,137 | -0.08(-0.51%) |
Apr 13, 2011 | 16.43 | 16.64 | 16.21 | 16.36 | 13,494 | +0.05(+0.29%) |
Apr 12, 2011 | 16.43 | 16.46 | 16.22 | 16.31 | 13,183 | -0.17(-1.06%) |
Apr 11, 2011 | 16.70 | 16.86 | 16.41 | 16.49 | 12,772 | -0.22(-1.30%) |
Apr 08, 2011 | 16.97 | 17.05 | 16.68 | 16.70 | 13,160 | -0.17(-1.00%) |
Apr 07, 2011 | 17.10 | 17.24 | 16.68 | 16.87 | 46,520 | -0.25(-1.47%) |
Apr 06, 2011 | 17.36 | 17.36 | 17.05 | 17.12 | 15,835 | -0.22(-1.28%) |
Apr 05, 2011 | 17.48 | 17.50 | 17.16 | 17.35 | 37,096 | -0.13(-0.76%) |
Apr 04, 2011 | 17.48 | 17.51 | 17.33 | 17.48 | 35,142 | +0.07(+0.41%) |
Apr 01, 2011 | 17.50 | 17.51 | 17.28 | 17.41 | 40,626 | -0.08(-0.45%) |
Mar 31, 2011 | 17.47 | 17.51 | 17.36 | 17.48 | 13,972 | +0.03(+0.17%) |
Mar 30, 2011 | 17.21 | 17.45 | 17.12 | 17.45 | 13,761 | +0.28(+1.61%) |
Mar 29, 2011 | 17.21 | 17.28 | 17.08 | 17.18 | 31,682 | -0.04(-0.21%) |
Mar 28, 2011 | 17.42 | 17.44 | 17.09 | 17.21 | 16,294 | -0.23(-1.34%) |
Mar 25, 2011 | 17.55 | 17.55 | 17.30 | 17.45 | 37,611 | -0.11(-0.61%) |
Mar 24, 2011 | 17.56 | 17.62 | 17.45 | 17.55 | 20,730 | +0.02(+0.10%) |
Mar 23, 2011 | 17.29 | 17.57 | 17.17 | 17.54 | 12,434 | +0.19(+1.07%) |
Mar 22, 2011 | 17.25 | 17.60 | 17.09 | 17.35 | 14,736 | +0.05(+0.31%) |
Mar 21, 2011 | 17.05 | 17.30 | 16.55 | 17.30 | 44,651 | +0.83(+5.02%) |
Mar 18, 2011 | 17.00 | 17.03 | 16.33 | 16.47 | 49,490 | -0.41(-2.41%) |
Mar 17, 2011 | 16.95 | 17.11 | 16.79 | 16.88 | 23,344 | +0.10(+0.61%) |
Mar 16, 2011 | 16.61 | 17.18 | 16.41 | 16.78 | 65,229 | -0.56(-3.25%) |
Mar 15, 2011 | 17.08 | 17.49 | 17.08 | 17.34 | 30,930 | -0.11(-0.65%) |
Mar 14, 2011 | 16.89 | 17.66 | 16.89 | 17.45 | 15,459 | +0.32(+1.85%) |
Mar 11, 2011 | 17.05 | 17.20 | 16.82 | 17.14 | 17,505 | +0.08(+0.49%) |
Mar 10, 2011 | 17.36 | 17.40 | 17.03 | 17.05 | 43,975 | -0.50(-2.86%) |
Mar 09, 2011 | 17.51 | 17.59 | 17.39 | 17.55 | 8,960 | +0.05(+0.31%) |
Mar 08, 2011 | 17.53 | 17.62 | 16.76 | 17.50 | 17,280 | +0.05(+0.31%) |
Mar 07, 2011 | 17.96 | 17.96 | 17.45 | 17.45 | 14,708 | -0.43(-2.41%) |
Mar 04, 2011 | 17.99 | 18.12 | 17.88 | 17.88 | 5,299 | -0.10(-0.57%) |
Mar 03, 2011 | 18.24 | 18.24 | 17.80 | 17.98 | 13,864 | -0.19(-1.02%) |
Mar 02, 2011 | 18.11 | 18.24 | 18.09 | 18.17 | 10,734 | +0.03(+0.16%) |
Mar 01, 2011 | 17.99 | 18.26 | 17.99 | 18.14 | 11,526 | +0.15(+0.83%) |
Feb 28, 2011 | 18.18 | 18.28 | 17.99 | 17.99 | 12,080 | -0.11(-0.60%) |
Feb 25, 2011 | 17.85 | 18.18 | 17.67 | 18.09 | 8,653 | +0.20(+1.14%) |
Feb 24, 2011 | 18.15 | 18.17 | 17.69 | 17.89 | 11,046 | -0.14(-0.76%) |
Feb 23, 2011 | 18.63 | 18.63 | 18.01 | 18.03 | 12,042 | -0.54(-2.90%) |
Feb 22, 2011 | 18.70 | 19.15 | 18.57 | 18.57 | 15,548 | -0.27(-1.43%) |
Feb 18, 2011 | 18.94 | 18.94 | 18.75 | 18.84 | 14,991 | -0.09(-0.47%) |
Feb 17, 2011 | 18.26 | 18.94 | 18.15 | 18.93 | 16,618 | +0.70(+3.84%) |
Feb 16, 2011 | 18.21 | 18.27 | 18.02 | 18.23 | 8,770 | +0.02(+0.10%) |
Feb 15, 2011 | 17.92 | 18.41 | 17.92 | 18.21 | 9,655 | +0.28(+1.54%) |
Feb 14, 2011 | 17.80 | 18.11 | 17.80 | 17.93 | 5,501 | +0.05(+0.27%) |
Feb 11, 2011 | 17.30 | 17.89 | 17.30 | 17.88 | 11,091 | +0.57(+3.29%) |
Feb 10, 2011 | 18.11 | 18.44 | 17.32 | 17.32 | 15,862 | -0.83(-4.55%) |
Feb 09, 2011 | 18.33 | 18.33 | 18.14 | 18.14 | 15,878 | -0.27(-1.46%) |
Feb 08, 2011 | 18.66 | 18.66 | 18.30 | 18.41 | 21,282 | -0.30(-1.60%) |
Feb 07, 2011 | 18.52 | 18.78 | 18.52 | 18.71 | 6,066 | +0.23(+1.26%) |
Feb 04, 2011 | 18.79 | 18.83 | 18.40 | 18.48 | 6,331 | -0.34(-1.78%) |
Feb 03, 2011 | 18.85 | 18.91 | 18.75 | 18.81 | 6,233 | +0.01(+0.03%) |
Feb 02, 2011 | 18.87 | 18.87 | 18.76 | 18.81 | 1,823 | -0.20(-1.04%) |