Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.58 | 20.99 | 20.42 | 20.78 | 1,371,406 | +0.86(+4.30%) |
Apr 28, 2011 | 20.01 | 20.31 | 19.72 | 19.92 | 1,117,195 | -0.08(-0.42%) |
Apr 27, 2011 | 19.61 | 20.04 | 19.45 | 20.01 | 947,590 | +0.28(+1.41%) |
Apr 26, 2011 | 18.96 | 19.80 | 18.92 | 19.73 | 1,344,439 | +0.77(+4.08%) |
Apr 25, 2011 | 18.80 | 19.09 | 18.80 | 18.96 | 799,048 | +0.14(+0.76%) |
Apr 21, 2011 | 18.48 | 18.87 | 18.28 | 18.81 | 970,618 | +0.34(+1.82%) |
Apr 20, 2011 | 17.91 | 18.49 | 17.88 | 18.48 | 768,071 | +0.81(+4.56%) |
Apr 19, 2011 | 17.49 | 17.74 | 17.47 | 17.67 | 495,213 | +0.23(+1.30%) |
Apr 18, 2011 | 17.31 | 17.49 | 17.22 | 17.44 | 627,524 | -0.18(-1.05%) |
Apr 15, 2011 | 17.23 | 17.63 | 17.12 | 17.63 | 620,816 | +0.33(+1.89%) |
Apr 14, 2011 | 17.05 | 17.33 | 16.98 | 17.30 | 588,187 | +0.05(+0.29%) |
Apr 13, 2011 | 17.40 | 17.47 | 17.07 | 17.25 | 429,232 | -0.12(-0.68%) |
Apr 12, 2011 | 17.43 | 17.49 | 17.23 | 17.37 | 495,186 | -0.23(-1.29%) |
Apr 11, 2011 | 17.53 | 17.79 | 17.53 | 17.60 | 437,700 | +0.03(+0.19%) |
Apr 08, 2011 | 17.90 | 18.02 | 17.47 | 17.56 | 287,251 | -0.18(-0.99%) |
Apr 07, 2011 | 17.90 | 17.97 | 17.70 | 17.74 | 456,872 | -0.10(-0.57%) |
Apr 06, 2011 | 17.79 | 17.91 | 17.72 | 17.84 | 554,786 | +0.20(+1.14%) |
Apr 05, 2011 | 17.55 | 17.70 | 17.51 | 17.64 | 395,372 | +0.03(+0.19%) |
Apr 04, 2011 | 17.66 | 17.70 | 17.50 | 17.60 | 380,029 | +0.01(+0.05%) |
Apr 01, 2011 | 17.70 | 17.78 | 17.55 | 17.60 | 668,160 | +0.06(+0.33%) |
Mar 31, 2011 | 17.66 | 17.78 | 17.53 | 17.54 | 820,834 | -0.18(-1.04%) |
Mar 30, 2011 | 17.72 | 17.72 | 17.72 | 17.72 | 356,609 | +0.03(+0.19%) |
Mar 29, 2011 | 17.49 | 17.72 | 17.41 | 17.69 | 440,922 | +0.17(+0.96%) |
Mar 28, 2011 | 17.75 | 17.86 | 17.51 | 17.52 | 341,232 | -0.21(-1.18%) |
Mar 25, 2011 | 17.88 | 18.03 | 17.68 | 17.73 | 609,614 | -0.11(-0.61%) |
Mar 24, 2011 | 17.96 | 18.02 | 17.77 | 17.84 | 300,629 | +0.00(+0.00%) |
Mar 23, 2011 | 17.96 | 17.96 | 17.63 | 17.84 | 336,468 | -0.08(-0.47%) |
Mar 22, 2011 | 18.06 | 18.10 | 17.91 | 17.92 | 579,520 | -0.07(-0.37%) |
Mar 21, 2011 | 17.92 | 18.03 | 17.91 | 17.99 | 750,487 | +0.32(+1.81%) |
Mar 18, 2011 | 17.42 | 17.69 | 17.32 | 17.67 | 641,690 | +0.44(+2.53%) |
Mar 17, 2011 | 17.54 | 17.54 | 17.22 | 17.23 | 229,015 | -0.03(-0.15%) |
Mar 16, 2011 | 17.34 | 17.51 | 17.06 | 17.26 | 632,395 | -0.12(-0.68%) |
Mar 15, 2011 | 17.34 | 17.52 | 17.31 | 17.38 | 494,330 | -0.04(-0.24%) |
Mar 14, 2011 | 17.22 | 17.47 | 17.02 | 17.42 | 303,539 | -0.02(-0.10%) |
Mar 11, 2011 | 17.33 | 17.54 | 17.17 | 17.44 | 350,105 | +0.01(+0.05%) |
Mar 10, 2011 | 17.50 | 17.59 | 17.25 | 17.43 | 504,636 | -0.24(-1.33%) |
Mar 09, 2011 | 17.81 | 17.91 | 17.55 | 17.66 | 562,594 | -0.15(-0.85%) |
Mar 08, 2011 | 17.49 | 17.88 | 17.43 | 17.81 | 462,754 | +0.30(+1.73%) |
Mar 07, 2011 | 17.99 | 17.99 | 17.32 | 17.51 | 645,599 | -0.39(-2.20%) |
Mar 04, 2011 | 18.15 | 18.19 | 17.78 | 17.91 | 695,646 | -0.27(-1.48%) |
Mar 03, 2011 | 17.71 | 18.23 | 17.65 | 18.17 | 2,564,706 | +0.56(+3.20%) |
Mar 02, 2011 | 17.36 | 17.89 | 17.28 | 17.61 | 430,815 | +0.18(+1.06%) |
Mar 01, 2011 | 17.86 | 18.07 | 17.38 | 17.43 | 872,378 | -0.45(-2.49%) |
Feb 28, 2011 | 17.75 | 17.87 | 17.67 | 17.87 | 731,366 | +0.20(+1.14%) |
Feb 25, 2011 | 17.54 | 17.67 | 17.50 | 17.67 | 393,310 | +0.15(+0.86%) |
Feb 24, 2011 | 17.36 | 17.57 | 17.30 | 17.52 | 918,060 | +0.13(+0.77%) |
Feb 23, 2011 | 17.31 | 17.44 | 16.96 | 17.39 | 1,658,877 | +0.10(+0.58%) |
Feb 22, 2011 | 17.16 | 17.38 | 16.98 | 17.28 | 1,197,007 | -0.04(-0.24%) |
Feb 18, 2011 | 17.92 | 18.41 | 16.83 | 17.33 | 1,849,113 | -0.85(-4.69%) |
Feb 17, 2011 | 17.88 | 18.21 | 17.76 | 18.18 | 594,782 | +0.25(+1.40%) |
Feb 16, 2011 | 17.98 | 18.06 | 17.86 | 17.93 | 341,398 | +0.04(+0.23%) |
Feb 15, 2011 | 18.03 | 18.10 | 17.83 | 17.89 | 629,092 | -0.22(-1.20%) |
Feb 14, 2011 | 17.39 | 18.32 | 17.39 | 18.10 | 822,430 | +0.62(+3.54%) |
Feb 11, 2011 | 17.22 | 17.49 | 17.18 | 17.49 | 226,101 | +0.15(+0.87%) |
Feb 10, 2011 | 17.22 | 17.35 | 16.88 | 17.33 | 181,607 | +0.03(+0.15%) |
Feb 09, 2011 | 17.21 | 17.40 | 17.11 | 17.31 | 574,150 | -0.02(-0.10%) |
Feb 08, 2011 | 17.18 | 17.33 | 17.08 | 17.33 | 195,035 | +0.17(+0.98%) |
Feb 07, 2011 | 16.64 | 17.22 | 16.63 | 17.16 | 251,028 | +0.51(+3.07%) |
Feb 04, 2011 | 16.95 | 17.04 | 16.54 | 16.65 | 666,244 | -0.30(-1.78%) |
Feb 03, 2011 | 17.02 | 17.02 | 16.77 | 16.95 | 271,496 | -0.08(-0.44%) |
Feb 02, 2011 | 17.06 | 17.23 | 16.97 | 17.02 | 265,996 | -0.12(-0.68%) |