Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.65 | 20.99 | 20.41 | 20.86 | 190,563 | +0.30(+1.43%) |
Apr 28, 2011 | 20.12 | 20.83 | 20.07 | 20.56 | 212,997 | +0.42(+2.07%) |
Apr 27, 2011 | 20.46 | 20.46 | 19.93 | 20.15 | 186,350 | -0.22(-1.09%) |
Apr 26, 2011 | 20.86 | 21.03 | 20.33 | 20.37 | 212,799 | -0.38(-1.84%) |
Apr 25, 2011 | 20.85 | 21.19 | 20.41 | 20.75 | 237,095 | -0.14(-0.65%) |
Apr 21, 2011 | 20.62 | 21.03 | 20.23 | 20.89 | 191,273 | +0.51(+2.51%) |
Apr 20, 2011 | 20.45 | 20.80 | 20.09 | 20.38 | 205,140 | +0.40(+2.02%) |
Apr 19, 2011 | 19.76 | 20.09 | 19.51 | 19.97 | 203,329 | +0.27(+1.39%) |
Apr 18, 2011 | 19.45 | 19.88 | 19.32 | 19.70 | 275,794 | -0.41(-2.04%) |
Apr 15, 2011 | 19.85 | 20.34 | 19.61 | 20.11 | 188,601 | +0.25(+1.27%) |
Apr 14, 2011 | 19.95 | 20.17 | 19.67 | 19.86 | 156,213 | -0.39(-1.92%) |
Apr 13, 2011 | 19.84 | 20.27 | 19.79 | 20.25 | 181,213 | +0.64(+3.27%) |
Apr 12, 2011 | 19.98 | 20.04 | 19.22 | 19.61 | 286,584 | -0.64(-3.16%) |
Apr 11, 2011 | 21.48 | 21.92 | 20.03 | 20.25 | 555,038 | -1.06(-4.96%) |
Apr 08, 2011 | 20.10 | 21.51 | 20.10 | 21.30 | 1,023,100 | +1.30(+6.47%) |
Apr 07, 2011 | 20.38 | 20.51 | 19.79 | 20.01 | 211,478 | -0.29(-1.45%) |
Apr 06, 2011 | 20.21 | 20.61 | 19.60 | 20.30 | 482,958 | +0.29(+1.44%) |
Apr 05, 2011 | 19.58 | 20.24 | 19.27 | 20.02 | 279,994 | +0.43(+2.20%) |
Apr 04, 2011 | 20.32 | 20.45 | 19.48 | 19.58 | 324,566 | -0.42(-2.12%) |
Apr 01, 2011 | 19.69 | 20.15 | 19.42 | 20.01 | 565,095 | +0.62(+3.19%) |
Mar 31, 2011 | 19.16 | 20.40 | 19.14 | 19.39 | 618,418 | +0.29(+1.51%) |
Mar 30, 2011 | 19.10 | 19.10 | 19.10 | 19.10 | 460,938 | +0.48(+2.59%) |
Mar 29, 2011 | 18.38 | 18.65 | 18.17 | 18.62 | 302,038 | +0.19(+1.02%) |
Mar 28, 2011 | 18.40 | 18.94 | 18.31 | 18.43 | 404,870 | +0.06(+0.31%) |
Mar 25, 2011 | 18.13 | 18.63 | 18.04 | 18.38 | 373,154 | +0.27(+1.51%) |
Mar 24, 2011 | 17.63 | 18.27 | 17.47 | 18.10 | 455,836 | +0.55(+3.16%) |
Mar 23, 2011 | 17.75 | 17.78 | 17.37 | 17.55 | 220,922 | -0.32(-1.77%) |
Mar 22, 2011 | 17.64 | 17.97 | 17.53 | 17.86 | 213,510 | +0.22(+1.22%) |
Mar 21, 2011 | 17.66 | 17.70 | 17.41 | 17.65 | 233,397 | +0.60(+3.55%) |
Mar 18, 2011 | 17.49 | 17.61 | 16.91 | 17.04 | 510,771 | -0.12(-0.67%) |
Mar 17, 2011 | 18.16 | 18.33 | 16.94 | 17.16 | 413,467 | -0.52(-2.93%) |
Mar 16, 2011 | 18.35 | 18.55 | 17.26 | 17.68 | 618,924 | -0.63(-3.42%) |
Mar 15, 2011 | 18.15 | 18.56 | 18.11 | 18.30 | 279,053 | +0.09(+0.47%) |
Mar 14, 2011 | 18.38 | 18.71 | 17.99 | 18.22 | 194,093 | -0.50(-2.69%) |
Mar 11, 2011 | 17.99 | 18.96 | 17.81 | 18.72 | 243,322 | +0.58(+3.21%) |
Mar 10, 2011 | 18.81 | 18.89 | 18.10 | 18.14 | 357,981 | -1.10(-5.72%) |
Mar 09, 2011 | 19.10 | 19.71 | 18.89 | 19.24 | 297,547 | +0.12(+0.64%) |
Mar 08, 2011 | 18.66 | 19.15 | 18.35 | 19.12 | 225,116 | +0.47(+2.51%) |
Mar 07, 2011 | 19.37 | 19.52 | 18.21 | 18.65 | 263,233 | -0.60(-3.10%) |
Mar 04, 2011 | 19.50 | 19.50 | 19.04 | 19.25 | 213,196 | -0.24(-1.26%) |
Mar 03, 2011 | 19.19 | 19.64 | 18.85 | 19.49 | 364,363 | +0.53(+2.77%) |
Mar 02, 2011 | 18.20 | 19.06 | 17.81 | 18.97 | 350,443 | +0.96(+5.36%) |
Mar 01, 2011 | 18.82 | 18.92 | 17.99 | 18.00 | 239,732 | -0.73(-3.88%) |
Feb 28, 2011 | 19.20 | 19.59 | 18.07 | 18.73 | 365,636 | -0.24(-1.29%) |
Feb 25, 2011 | 17.80 | 19.07 | 17.49 | 18.97 | 558,788 | +1.58(+9.10%) |
Feb 24, 2011 | 17.71 | 17.71 | 16.93 | 17.39 | 556,563 | +0.19(+1.13%) |
Feb 23, 2011 | 18.34 | 18.34 | 17.08 | 17.20 | 649,562 | -0.92(-5.08%) |
Feb 22, 2011 | 18.79 | 19.15 | 18.09 | 18.12 | 302,476 | -0.93(-4.87%) |
Feb 18, 2011 | 19.56 | 19.60 | 18.96 | 19.04 | 269,549 | -0.49(-2.50%) |
Feb 17, 2011 | 18.61 | 19.77 | 18.35 | 19.53 | 376,536 | +0.92(+4.95%) |
Feb 16, 2011 | 18.82 | 18.98 | 18.09 | 18.61 | 432,536 | -0.23(-1.22%) |
Feb 15, 2011 | 19.94 | 19.97 | 18.81 | 18.84 | 371,201 | -1.11(-5.55%) |
Feb 14, 2011 | 19.56 | 20.06 | 19.14 | 19.95 | 247,141 | +0.43(+2.21%) |
Feb 11, 2011 | 19.56 | 19.86 | 19.12 | 19.52 | 275,113 | -0.04(-0.18%) |
Feb 10, 2011 | 18.52 | 20.57 | 18.33 | 19.56 | 1,027,654 | +0.74(+3.94%) |
Feb 09, 2011 | 17.78 | 18.87 | 17.77 | 18.81 | 592,511 | +0.99(+5.53%) |
Feb 08, 2011 | 18.15 | 18.15 | 17.56 | 17.83 | 340,957 | -0.17(-0.92%) |
Feb 07, 2011 | 17.09 | 18.00 | 17.09 | 17.99 | 649,717 | +0.90(+5.26%) |
Feb 04, 2011 | 16.91 | 17.15 | 16.63 | 17.09 | 221,220 | +0.07(+0.42%) |
Feb 03, 2011 | 16.80 | 17.11 | 16.50 | 17.02 | 243,323 | +0.15(+0.90%) |
Feb 02, 2011 | 17.12 | 17.17 | 16.59 | 16.87 | 190,961 | -0.26(-1.51%) |