Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.83 | 17.30 | 16.83 | 17.25 | 1,895,571 | +0.35(+2.06%) |
Apr 28, 2011 | 16.51 | 16.92 | 16.46 | 16.91 | 286,099 | +0.28(+1.66%) |
Apr 27, 2011 | 16.54 | 16.64 | 16.44 | 16.63 | 215,432 | +0.22(+1.36%) |
Apr 26, 2011 | 16.67 | 16.67 | 16.35 | 16.41 | 339,988 | -0.16(-0.97%) |
Apr 25, 2011 | 16.65 | 16.83 | 16.56 | 16.57 | 172,679 | -0.13(-0.80%) |
Apr 21, 2011 | 16.72 | 16.72 | 16.57 | 16.70 | 148,314 | +0.16(+0.97%) |
Apr 20, 2011 | 16.79 | 16.92 | 16.53 | 16.54 | 262,617 | +0.07(+0.43%) |
Apr 19, 2011 | 16.36 | 16.50 | 16.36 | 16.47 | 80,429 | +0.16(+0.98%) |
Apr 18, 2011 | 16.42 | 16.42 | 16.07 | 16.31 | 168,602 | -0.14(-0.87%) |
Apr 15, 2011 | 16.58 | 16.58 | 16.41 | 16.45 | 187,166 | -0.13(-0.81%) |
Apr 14, 2011 | 16.71 | 16.71 | 16.57 | 16.58 | 205,372 | -0.12(-0.69%) |
Apr 13, 2011 | 16.71 | 16.83 | 16.64 | 16.70 | 123,823 | +0.00(+0.00%) |
Apr 12, 2011 | 16.87 | 16.89 | 16.61 | 16.70 | 126,514 | -0.27(-1.58%) |
Apr 11, 2011 | 17.04 | 17.16 | 16.94 | 16.97 | 108,632 | +0.03(+0.16%) |
Apr 08, 2011 | 17.24 | 17.24 | 16.90 | 16.94 | 210,511 | -0.10(-0.58%) |
Apr 07, 2011 | 17.13 | 17.21 | 16.98 | 17.04 | 92,531 | -0.20(-1.14%) |
Apr 06, 2011 | 17.13 | 17.32 | 17.13 | 17.24 | 85,777 | +0.06(+0.36%) |
Apr 05, 2011 | 17.31 | 17.35 | 17.12 | 17.17 | 278,439 | -0.14(-0.82%) |
Apr 04, 2011 | 17.12 | 17.33 | 17.12 | 17.32 | 159,471 | +0.32(+1.89%) |
Apr 01, 2011 | 17.13 | 17.13 | 16.99 | 16.99 | 186,652 | +0.04(+0.26%) |
Mar 31, 2011 | 17.01 | 17.16 | 16.89 | 16.95 | 208,982 | +0.05(+0.32%) |
Mar 30, 2011 | 16.90 | 17.05 | 16.83 | 16.90 | 259,806 | +0.10(+0.58%) |
Mar 29, 2011 | 16.75 | 16.83 | 16.67 | 16.80 | 193,827 | +0.16(+0.96%) |
Mar 28, 2011 | 16.61 | 16.66 | 16.54 | 16.64 | 143,938 | +0.07(+0.43%) |
Mar 25, 2011 | 16.60 | 16.63 | 16.53 | 16.57 | 136,314 | -0.04(-0.21%) |
Mar 24, 2011 | 16.74 | 16.74 | 16.50 | 16.60 | 210,292 | -0.35(-2.05%) |
Mar 23, 2011 | 17.06 | 17.06 | 16.79 | 16.95 | 142,676 | -0.09(-0.52%) |
Mar 22, 2011 | 16.99 | 17.06 | 16.95 | 17.04 | 226,679 | +0.29(+1.76%) |
Mar 21, 2011 | 16.67 | 16.79 | 16.63 | 16.75 | 368,461 | +0.52(+3.19%) |
Mar 18, 2011 | 16.33 | 16.33 | 16.14 | 16.23 | 109,548 | +0.14(+0.89%) |
Mar 17, 2011 | 16.33 | 16.36 | 15.98 | 16.09 | 236,374 | +0.10(+0.61%) |
Mar 16, 2011 | 16.21 | 16.33 | 15.84 | 15.99 | 240,832 | -0.20(-1.21%) |
Mar 15, 2011 | 15.94 | 16.24 | 15.84 | 16.18 | 215,216 | -0.18(-1.09%) |
Mar 14, 2011 | 16.19 | 16.40 | 16.11 | 16.36 | 372,926 | +0.07(+0.41%) |
Mar 11, 2011 | 16.10 | 16.30 | 16.10 | 16.30 | 273,453 | +0.05(+0.32%) |
Mar 10, 2011 | 16.25 | 16.28 | 16.10 | 16.24 | 217,302 | +0.00(+0.00%) |
Mar 09, 2011 | 16.04 | 16.24 | 16.02 | 16.24 | 255,534 | +0.25(+1.57%) |
Mar 08, 2011 | 15.80 | 16.04 | 15.78 | 15.99 | 177,080 | +0.21(+1.32%) |
Mar 07, 2011 | 15.91 | 15.98 | 15.78 | 15.78 | 296,211 | -0.12(-0.76%) |
Mar 04, 2011 | 15.90 | 16.00 | 15.85 | 15.91 | 315,243 | +0.03(+0.16%) |
Mar 03, 2011 | 15.86 | 15.98 | 15.83 | 15.88 | 309,600 | +0.01(+0.05%) |
Mar 02, 2011 | 15.67 | 15.91 | 15.64 | 15.87 | 253,960 | +0.16(+0.99%) |
Mar 01, 2011 | 15.79 | 15.83 | 15.64 | 15.72 | 474,911 | -0.55(-3.35%) |
Feb 28, 2011 | 16.19 | 16.28 | 16.15 | 16.26 | 218,068 | +0.06(+0.37%) |
Feb 25, 2011 | 16.15 | 16.26 | 16.10 | 16.20 | 211,029 | +0.18(+1.14%) |
Feb 24, 2011 | 15.93 | 16.06 | 15.85 | 16.02 | 256,547 | -0.01(-0.05%) |
Feb 23, 2011 | 16.31 | 16.31 | 16.02 | 16.03 | 296,718 | -0.40(-2.42%) |
Feb 22, 2011 | 16.49 | 16.66 | 16.35 | 16.43 | 220,891 | -0.36(-2.12%) |
Feb 18, 2011 | 16.79 | 16.87 | 16.71 | 16.78 | 154,465 | -0.01(-0.05%) |
Feb 17, 2011 | 16.74 | 16.81 | 16.64 | 16.79 | 89,894 | +0.08(+0.47%) |
Feb 16, 2011 | 16.62 | 16.84 | 16.61 | 16.71 | 171,629 | +0.10(+0.63%) |
Feb 15, 2011 | 16.64 | 16.68 | 16.55 | 16.61 | 168,740 | -0.22(-1.29%) |
Feb 14, 2011 | 16.74 | 16.84 | 16.68 | 16.82 | 114,535 | -0.02(-0.10%) |
Feb 11, 2011 | 16.75 | 16.88 | 16.63 | 16.84 | 116,597 | +0.10(+0.57%) |
Feb 10, 2011 | 16.76 | 16.77 | 16.60 | 16.75 | 112,930 | -0.06(-0.36%) |
Feb 09, 2011 | 16.80 | 16.86 | 16.71 | 16.81 | 143,763 | -0.07(-0.41%) |
Feb 08, 2011 | 16.87 | 16.88 | 16.76 | 16.88 | 123,533 | +0.10(+0.57%) |
Feb 07, 2011 | 16.60 | 16.88 | 16.49 | 16.78 | 255,856 | +0.40(+2.43%) |
Feb 04, 2011 | 16.41 | 16.41 | 16.31 | 16.38 | 214,068 | -0.06(-0.37%) |
Feb 03, 2011 | 16.37 | 16.49 | 16.30 | 16.44 | 216,974 | +0.04(+0.26%) |
Feb 02, 2011 | 16.45 | 16.58 | 16.37 | 16.40 | 279,611 | -0.17(-1.05%) |