Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.32 | 18.38 | 18.14 | 18.32 | 72,688 | +0.06(+0.33%) |
Apr 28, 2011 | 18.22 | 18.30 | 18.17 | 18.26 | 45,732 | +0.01(+0.05%) |
Apr 27, 2011 | 18.37 | 18.37 | 18.08 | 18.25 | 90,620 | -0.06(-0.33%) |
Apr 26, 2011 | 18.44 | 18.46 | 18.28 | 18.31 | 77,014 | -0.04(-0.22%) |
Apr 25, 2011 | 18.35 | 18.38 | 18.21 | 18.35 | 60,804 | +0.10(+0.55%) |
Apr 21, 2011 | 17.90 | 18.25 | 17.86 | 18.25 | 260,476 | +0.30(+1.67%) |
Apr 20, 2011 | 18.10 | 18.11 | 17.79 | 17.95 | 67,765 | +0.05(+0.28%) |
Apr 19, 2011 | 18.04 | 18.25 | 17.86 | 17.90 | 127,433 | +0.00(+0.00%) |
Apr 18, 2011 | 17.74 | 18.00 | 17.73 | 17.90 | 98,272 | +0.02(+0.11%) |
Apr 15, 2011 | 17.69 | 17.90 | 17.50 | 17.88 | 188,200 | +0.14(+0.79%) |
Apr 14, 2011 | 17.73 | 18.22 | 17.48 | 17.74 | 188,318 | +0.66(+3.86%) |
Apr 13, 2011 | 16.98 | 17.24 | 16.50 | 17.08 | 188,619 | +0.58(+3.52%) |
Apr 12, 2011 | 16.49 | 16.54 | 16.17 | 16.50 | 228,900 | -0.09(-0.54%) |
Apr 11, 2011 | 16.48 | 16.71 | 16.43 | 16.59 | 197,440 | +0.15(+0.91%) |
Apr 08, 2011 | 16.73 | 16.73 | 16.21 | 16.44 | 148,895 | -0.21(-1.26%) |
Apr 07, 2011 | 16.82 | 16.83 | 16.60 | 16.65 | 73,989 | -0.13(-0.77%) |
Apr 06, 2011 | 16.85 | 16.95 | 16.71 | 16.78 | 96,354 | -0.10(-0.59%) |
Apr 05, 2011 | 16.88 | 16.99 | 16.66 | 16.88 | 111,049 | +0.03(+0.18%) |
Apr 04, 2011 | 17.08 | 17.08 | 16.73 | 16.85 | 135,045 | -0.25(-1.46%) |
Apr 01, 2011 | 17.20 | 17.25 | 17.06 | 17.10 | 106,504 | -0.11(-0.64%) |
Mar 31, 2011 | 17.20 | 17.33 | 17.13 | 17.21 | 154,516 | +0.01(+0.06%) |
Mar 30, 2011 | 17.20 | 17.29 | 17.06 | 17.20 | 153,980 | +0.06(+0.35%) |
Mar 29, 2011 | 17.03 | 17.19 | 17.03 | 17.14 | 162,477 | +0.03(+0.18%) |
Mar 28, 2011 | 17.08 | 17.19 | 16.98 | 17.11 | 72,533 | +0.00(+0.00%) |
Mar 25, 2011 | 17.10 | 17.23 | 16.96 | 17.11 | 78,267 | +0.08(+0.47%) |
Mar 24, 2011 | 17.09 | 17.10 | 16.94 | 17.03 | 35,935 | +0.03(+0.18%) |
Mar 23, 2011 | 17.02 | 17.09 | 16.81 | 17.00 | 77,108 | -0.01(-0.06%) |
Mar 22, 2011 | 17.03 | 17.09 | 16.97 | 17.01 | 303,121 | +0.03(+0.18%) |
Mar 21, 2011 | 16.94 | 16.98 | 16.79 | 16.98 | 121,646 | +0.50(+3.03%) |
Mar 18, 2011 | 16.40 | 16.53 | 16.32 | 16.48 | 139,943 | +0.16(+0.98%) |
Mar 17, 2011 | 16.44 | 16.51 | 16.25 | 16.32 | 73,149 | +0.13(+0.80%) |
Mar 16, 2011 | 16.27 | 16.60 | 16.00 | 16.19 | 183,167 | -0.12(-0.74%) |
Mar 15, 2011 | 15.96 | 16.46 | 15.43 | 16.31 | 825,997 | +0.88(+5.70%) |
Mar 14, 2011 | 15.12 | 15.48 | 14.48 | 15.43 | 268,220 | +0.17(+1.11%) |
Mar 11, 2011 | 14.93 | 15.40 | 14.82 | 15.26 | 44,494 | +0.29(+1.94%) |
Mar 10, 2011 | 15.25 | 15.34 | 14.91 | 14.97 | 66,555 | -0.47(-3.04%) |
Mar 09, 2011 | 15.46 | 15.60 | 15.40 | 15.44 | 12,589 | -0.03(-0.19%) |
Mar 08, 2011 | 15.17 | 15.73 | 15.17 | 15.47 | 59,919 | +0.30(+1.98%) |
Mar 07, 2011 | 15.45 | 15.45 | 14.93 | 15.17 | 107,509 | -0.29(-1.88%) |
Mar 04, 2011 | 15.33 | 15.62 | 15.31 | 15.46 | 52,273 | +0.18(+1.18%) |
Mar 03, 2011 | 15.15 | 15.30 | 15.02 | 15.28 | 148,268 | +0.28(+1.87%) |
Mar 02, 2011 | 14.76 | 15.02 | 14.76 | 15.00 | 109,202 | +0.21(+1.42%) |
Mar 01, 2011 | 15.15 | 15.23 | 14.75 | 14.79 | 34,297 | -0.30(-1.99%) |
Feb 28, 2011 | 15.12 | 15.19 | 14.90 | 15.09 | 64,959 | +0.01(+0.07%) |
Feb 25, 2011 | 15.12 | 15.20 | 15.02 | 15.08 | 55,866 | +0.08(+0.53%) |
Feb 24, 2011 | 14.68 | 15.07 | 14.49 | 15.00 | 151,118 | +0.36(+2.46%) |
Feb 23, 2011 | 14.94 | 14.98 | 14.52 | 14.64 | 45,310 | -0.30(-2.01%) |
Feb 22, 2011 | 15.06 | 15.27 | 14.89 | 14.94 | 55,729 | -0.31(-2.03%) |
Feb 18, 2011 | 15.67 | 15.79 | 15.19 | 15.25 | 93,590 | +0.15(+0.99%) |
Feb 17, 2011 | 15.05 | 15.12 | 15.00 | 15.10 | 90,989 | +0.00(+0.00%) |
Feb 16, 2011 | 15.07 | 15.10 | 15.04 | 15.10 | 51,583 | +0.04(+0.27%) |
Feb 15, 2011 | 15.01 | 15.10 | 14.77 | 15.06 | 102,479 | -0.04(-0.26%) |
Feb 14, 2011 | 15.17 | 15.24 | 15.04 | 15.10 | 107,072 | -0.03(-0.20%) |
Feb 11, 2011 | 14.84 | 15.19 | 14.84 | 15.13 | 272,524 | +0.14(+0.93%) |
Feb 10, 2011 | 14.88 | 15.07 | 14.88 | 14.99 | 17,840 | -0.01(-0.07%) |
Feb 09, 2011 | 14.97 | 15.10 | 14.91 | 15.00 | 24,750 | -0.04(-0.27%) |
Feb 08, 2011 | 15.00 | 15.04 | 14.87 | 15.04 | 85,774 | +0.04(+0.27%) |
Feb 07, 2011 | 14.76 | 15.19 | 14.69 | 15.00 | 102,199 | +0.25(+1.69%) |
Feb 04, 2011 | 14.66 | 14.78 | 14.64 | 14.75 | 45,460 | +0.05(+0.34%) |
Feb 03, 2011 | 14.60 | 14.70 | 14.30 | 14.70 | 32,989 | +0.13(+0.89%) |
Feb 02, 2011 | 14.51 | 14.65 | 14.46 | 14.57 | 15,853 | -0.03(-0.21%) |