Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.75 | 21.96 | 21.57 | 21.63 | 291,730 | -0.06(-0.30%) |
Apr 28, 2011 | 21.01 | 21.74 | 20.89 | 21.69 | 359,389 | +0.53(+2.49%) |
Apr 27, 2011 | 21.02 | 21.25 | 20.90 | 21.17 | 182,416 | +0.11(+0.50%) |
Apr 26, 2011 | 20.68 | 21.13 | 20.55 | 21.06 | 399,361 | +0.40(+1.95%) |
Apr 25, 2011 | 20.64 | 20.69 | 20.42 | 20.66 | 185,607 | -0.12(-0.59%) |
Apr 21, 2011 | 20.86 | 20.86 | 20.65 | 20.78 | 105,881 | +0.11(+0.51%) |
Apr 20, 2011 | 20.53 | 20.69 | 20.50 | 20.68 | 113,547 | +0.39(+1.94%) |
Apr 19, 2011 | 20.52 | 20.67 | 20.26 | 20.28 | 177,233 | -0.20(-0.98%) |
Apr 18, 2011 | 20.39 | 20.50 | 20.20 | 20.48 | 221,064 | -0.15(-0.73%) |
Apr 15, 2011 | 20.45 | 20.77 | 20.45 | 20.64 | 252,306 | +0.06(+0.31%) |
Apr 14, 2011 | 20.22 | 20.59 | 20.14 | 20.57 | 222,400 | +0.16(+0.80%) |
Apr 13, 2011 | 20.51 | 20.52 | 20.29 | 20.41 | 311,828 | +0.00(+0.02%) |
Apr 12, 2011 | 20.43 | 20.51 | 20.38 | 20.40 | 317,429 | -0.07(-0.33%) |
Apr 11, 2011 | 20.42 | 20.54 | 20.35 | 20.47 | 120,870 | +0.05(+0.25%) |
Apr 08, 2011 | 20.81 | 20.81 | 20.32 | 20.42 | 124,512 | -0.26(-1.28%) |
Apr 07, 2011 | 20.96 | 20.96 | 20.65 | 20.69 | 157,455 | -0.21(-1.03%) |
Apr 06, 2011 | 20.83 | 20.95 | 20.74 | 20.90 | 111,932 | +0.13(+0.64%) |
Apr 05, 2011 | 20.75 | 20.85 | 20.64 | 20.77 | 202,557 | +0.02(+0.09%) |
Apr 04, 2011 | 20.58 | 20.75 | 20.53 | 20.75 | 239,647 | +0.15(+0.75%) |
Apr 01, 2011 | 20.53 | 20.74 | 20.53 | 20.59 | 133,884 | +0.17(+0.85%) |
Mar 31, 2011 | 20.31 | 20.48 | 20.31 | 20.42 | 214,330 | +0.11(+0.56%) |
Mar 30, 2011 | 20.32 | 20.32 | 20.28 | 20.31 | 172,955 | +0.10(+0.52%) |
Mar 29, 2011 | 19.97 | 20.20 | 19.96 | 20.20 | 142,821 | +0.21(+1.05%) |
Mar 28, 2011 | 19.82 | 20.10 | 19.73 | 19.99 | 249,487 | +0.17(+0.85%) |
Mar 25, 2011 | 19.86 | 19.91 | 19.77 | 19.82 | 250,289 | +0.06(+0.30%) |
Mar 24, 2011 | 19.76 | 19.80 | 19.48 | 19.76 | 175,781 | +0.11(+0.56%) |
Mar 23, 2011 | 19.61 | 19.71 | 19.33 | 19.65 | 184,202 | -0.02(-0.12%) |
Mar 22, 2011 | 19.61 | 19.70 | 19.55 | 19.68 | 270,422 | +0.01(+0.07%) |
Mar 21, 2011 | 19.63 | 19.66 | 19.59 | 19.66 | 288,641 | +0.26(+1.36%) |
Mar 18, 2011 | 18.97 | 19.43 | 18.90 | 19.40 | 633,252 | +0.54(+2.88%) |
Mar 17, 2011 | 18.92 | 19.00 | 18.72 | 18.86 | 313,272 | +0.16(+0.83%) |
Mar 16, 2011 | 18.66 | 18.82 | 18.54 | 18.70 | 341,363 | -0.10(-0.56%) |
Mar 15, 2011 | 18.82 | 18.90 | 18.77 | 18.81 | 254,343 | -0.18(-0.96%) |
Mar 14, 2011 | 18.72 | 19.05 | 18.70 | 18.99 | 245,940 | -0.00(-0.02%) |
Mar 11, 2011 | 18.93 | 19.07 | 18.80 | 18.99 | 271,536 | +0.09(+0.48%) |
Mar 10, 2011 | 18.90 | 18.99 | 18.77 | 18.90 | 416,538 | -0.27(-1.40%) |
Mar 09, 2011 | 19.01 | 19.24 | 18.99 | 19.17 | 248,233 | +0.14(+0.74%) |
Mar 08, 2011 | 18.54 | 19.11 | 18.54 | 19.03 | 290,375 | +0.48(+2.61%) |
Mar 07, 2011 | 18.79 | 18.82 | 18.30 | 18.55 | 159,128 | -0.18(-0.97%) |
Mar 04, 2011 | 18.72 | 18.75 | 18.49 | 18.73 | 236,140 | -0.00(-0.02%) |
Mar 03, 2011 | 18.64 | 18.73 | 18.47 | 18.73 | 361,983 | +0.30(+1.63%) |
Mar 02, 2011 | 18.40 | 18.48 | 18.30 | 18.43 | 160,507 | +0.00(+0.00%) |
Mar 01, 2011 | 18.76 | 18.80 | 18.38 | 18.43 | 201,048 | -0.32(-1.70%) |
Feb 28, 2011 | 18.92 | 18.92 | 18.60 | 18.75 | 257,842 | -0.03(-0.15%) |
Feb 25, 2011 | 18.39 | 18.82 | 18.39 | 18.78 | 269,648 | +0.39(+2.11%) |
Feb 24, 2011 | 18.24 | 18.43 | 18.09 | 18.39 | 316,046 | +0.10(+0.52%) |
Feb 23, 2011 | 18.62 | 18.67 | 18.27 | 18.30 | 242,511 | -0.34(-1.81%) |
Feb 22, 2011 | 18.92 | 19.07 | 18.61 | 18.63 | 433,479 | -0.57(-2.95%) |
Feb 18, 2011 | 18.64 | 19.21 | 18.43 | 19.20 | 543,853 | +0.48(+2.58%) |
Feb 17, 2011 | 18.71 | 18.74 | 18.07 | 18.71 | 410,614 | -0.20(-1.06%) |
Feb 16, 2011 | 18.62 | 18.97 | 18.49 | 18.92 | 222,841 | +0.37(+2.02%) |
Feb 15, 2011 | 18.46 | 18.60 | 18.39 | 18.54 | 368,516 | +0.05(+0.25%) |
Feb 14, 2011 | 18.45 | 18.56 | 18.43 | 18.50 | 153,809 | +0.03(+0.15%) |
Feb 11, 2011 | 18.19 | 18.50 | 18.14 | 18.47 | 138,320 | +0.21(+1.15%) |
Feb 10, 2011 | 18.17 | 18.42 | 18.17 | 18.26 | 161,811 | -0.03(-0.17%) |
Feb 09, 2011 | 18.37 | 18.44 | 18.19 | 18.29 | 181,016 | -0.18(-0.96%) |
Feb 08, 2011 | 18.49 | 18.51 | 18.36 | 18.47 | 177,465 | -0.00(-0.02%) |
Feb 07, 2011 | 18.34 | 18.54 | 18.34 | 18.47 | 132,376 | +0.11(+0.62%) |
Feb 04, 2011 | 18.55 | 18.55 | 18.31 | 18.36 | 136,289 | -0.23(-1.25%) |
Feb 03, 2011 | 18.53 | 18.63 | 18.28 | 18.59 | 109,262 | +0.01(+0.05%) |
Feb 02, 2011 | 18.54 | 18.70 | 18.54 | 18.58 | 224,886 | +0.00(+0.00%) |